Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.71	16.15	15.68	16.07	1,238,897	+0.35(+2.22%)
Aug 28, 2003	15.58	15.80	15.50	15.72	2,912,950	+0.16(+1.01%)
Aug 27, 2003	15.19	15.66	15.17	15.56	4,610,033	+0.35(+2.29%)
Aug 26, 2003	15.06	15.27	14.81	15.21	4,307,785	+0.06(+0.40%)
Aug 25, 2003	14.92	15.17	14.75	15.15	839,833	+0.18(+1.22%)
Aug 22, 2003	15.40	15.47	14.72	14.97	912,130	-0.31(-2.06%)
Aug 21, 2003	15.49	15.61	15.27	15.28	1,641,628	+0.10(+0.63%)
Aug 20, 2003	15.01	15.19	14.94	15.19	647,462	+0.17(+1.16%)
Aug 19, 2003	14.97	15.14	14.89	15.01	1,481,109	+0.06(+0.41%)
Aug 18, 2003	14.84	15.08	14.83	14.95	903,193	+0.24(+1.66%)
Aug 15, 2003	15.25	15.25	14.71	14.71	1,553,520	-0.32(-2.15%)
Aug 14, 2003	14.62	15.07	14.59	15.03	1,204,067	+0.44(+2.99%)
Aug 13, 2003	14.93	14.96	14.53	14.59	1,732,371	-0.33(-2.22%)
Aug 12, 2003	14.59	14.97	14.54	14.92	1,895,640	+0.42(+2.89%)
Aug 11, 2003	14.31	14.52	14.31	14.51	1,077,461	+0.22(+1.53%)
Aug 08, 2003	14.01	14.32	13.99	14.29	1,324,026	+0.38(+2.70%)
Aug 07, 2003	13.62	14.10	13.62	13.91	1,765,254	+0.28(+2.05%)
Aug 06, 2003	14.17	14.19	13.55	13.63	2,883,276	-0.53(-3.76%)
Aug 05, 2003	14.65	14.65	14.09	14.17	2,268,696	-0.07(-0.49%)
Aug 04, 2003	14.01	14.39	13.76	14.24	3,117,467	+0.64(+4.69%)
Aug 01, 2003	13.66	13.96	13.46	13.60	2,382,354	-0.16(-1.14%)
Jul 31, 2003	13.45	13.83	13.45	13.76	1,473,317	+0.31(+2.34%)
Jul 30, 2003	13.44	13.56	13.35	13.44	821,959	+0.01(+0.06%)
Jul 29, 2003	13.49	13.57	13.18	13.43	821,959	+0.03(+0.20%)
Jul 28, 2003	13.42	13.48	13.31	13.41	1,546,302	-0.06(-0.45%)
Jul 25, 2003	13.44	13.71	13.31	13.47	2,247,614	-0.22(-1.59%)
Jul 24, 2003	13.85	13.93	13.58	13.69	1,481,911	-0.15(-1.07%)
Jul 23, 2003	14.24	14.24	13.59	13.83	1,245,657	-0.38(-2.70%)
Jul 22, 2003	13.70	14.27	13.55	14.22	969,188	+0.45(+3.30%)
Jul 21, 2003	14.62	14.62	13.55	13.76	1,511,013	-0.70(-4.83%)
Jul 18, 2003	13.92	14.46	13.82	14.46	1,049,849	+0.54(+3.89%)
Jul 17, 2003	13.90	13.99	13.69	13.92	1,330,099	-0.05(-0.37%)
Jul 16, 2003	13.68	14.03	13.65	13.97	2,394,385	+0.25(+1.84%)
Jul 15, 2003	14.01	14.09	13.49	13.72	1,077,461	-0.22(-1.57%)
Jul 14, 2003	13.97	14.30	13.83	13.94	1,095,793	+0.18(+1.33%)
Jul 11, 2003	13.70	13.92	13.44	13.76	1,011,810	+0.03(+0.19%)
Jul 10, 2003	14.13	14.15	13.73	13.73	1,007,914	-0.27(-1.93%)
Jul 09, 2003	13.89	14.17	13.80	14.00	1,164,882	+0.03(+0.19%)
Jul 08, 2003	13.64	14.14	13.64	13.97	982,937	+0.18(+1.33%)
Jul 07, 2003	13.76	14.04	13.57	13.79	1,665,001	+0.17(+1.22%)
Jul 03, 2003	13.95	13.96	13.58	13.62	603,351	-0.41(-2.92%)
Jul 02, 2003	13.64	14.05	13.64	14.03	980,760	+0.39(+2.88%)
Jul 01, 2003	14.07	14.10	13.52	13.64	3,027,754	-0.65(-4.52%)
Jun 30, 2003	14.40	14.56	14.05	14.29	1,101,637	-0.05(-0.37%)
Jun 27, 2003	14.71	14.72	14.32	14.34	633,255	-0.32(-2.20%)
Jun 26, 2003	14.35	14.82	14.27	14.66	1,121,000	+0.32(+2.25%)
Jun 25, 2003	14.52	14.73	14.33	14.34	560,041	-0.18(-1.26%)
Jun 24, 2003	14.41	14.62	14.37	14.52	820,470	+0.11(+0.79%)
Jun 23, 2003	14.49	14.58	14.38	14.41	1,599,464	-0.30(-2.02%)
Jun 20, 2003	15.23	15.31	14.71	14.71	2,341,107	-0.40(-2.66%)
Jun 19, 2003	15.20	15.61	15.07	15.11	1,653,315	-0.07(-0.46%)
Jun 18, 2003	15.52	15.52	15.08	15.18	1,886,245	-0.39(-2.52%)
Jun 17, 2003	14.92	15.57	14.88	15.57	1,462,433	+0.71(+4.76%)
Jun 16, 2003	14.58	14.86	14.51	14.86	821,157	+0.34(+2.34%)
Jun 13, 2003	14.79	14.80	14.44	14.52	760,891	-0.17(-1.19%)
Jun 12, 2003	14.71	14.84	14.58	14.70	874,320	+0.12(+0.84%)
Jun 11, 2003	14.40	14.65	14.36	14.58	1,064,285	+0.22(+1.52%)
Jun 10, 2003	14.22	14.38	14.16	14.36	574,822	+0.23(+1.61%)
Jun 09, 2003	14.25	14.36	14.10	14.13	1,438,830	-0.12(-0.86%)
Jun 06, 2003	14.68	14.79	14.14	14.25	1,553,291	-0.08(-0.55%)
Jun 05, 2003	14.24	14.44	14.18	14.33	1,192,265	-0.04(-0.30%)
Jun 04, 2003	13.94	14.46	13.86	14.37	1,282,780	+0.41(+2.94%)
Jun 03, 2003	14.32	14.33	13.85	13.96	1,705,446	-0.42(-2.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.