Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.79	12.79	12.61	12.78	95,929	-0.03(-0.20%)
Aug 28, 2003	12.58	12.80	12.52	12.80	51,606	+0.15(+1.22%)
Aug 27, 2003	12.67	12.70	12.54	12.65	275,545	+0.05(+0.41%)
Aug 26, 2003	12.61	12.71	12.38	12.60	152,805	+0.11(+0.88%)
Aug 25, 2003	12.70	12.70	12.46	12.49	380,617	-0.14(-1.07%)
Aug 22, 2003	13.02	13.02	12.62	12.62	82,136	-0.27(-2.10%)
Aug 21, 2003	12.87	13.12	12.85	12.89	69,583	-0.01(-0.10%)
Aug 20, 2003	12.87	12.94	12.74	12.91	33,009	+0.03(+0.25%)
Aug 19, 2003	12.91	12.96	12.74	12.87	85,236	+0.03(+0.20%)
Aug 18, 2003	12.71	12.86	12.67	12.85	195,113	+0.36(+2.89%)
Aug 15, 2003	12.57	12.71	12.49	12.49	17,512	-0.08(-0.67%)
Aug 14, 2003	12.58	12.74	12.56	12.57	51,916	-0.08(-0.61%)
Aug 13, 2003	12.76	12.85	12.51	12.65	55,016	-0.10(-0.76%)
Aug 12, 2003	12.60	12.78	12.56	12.74	106,157	+0.17(+1.33%)
Aug 11, 2003	12.52	12.69	12.49	12.58	41,068	+0.05(+0.36%)
Aug 08, 2003	12.68	12.68	12.46	12.53	95,309	-0.08(-0.67%)
Aug 07, 2003	12.62	12.73	12.45	12.62	159,778	-0.10(-0.76%)
Aug 06, 2003	12.51	12.81	12.51	12.71	115,921	+0.14(+1.08%)
Aug 05, 2003	12.65	12.81	12.51	12.58	121,500	-0.17(-1.37%)
Aug 04, 2003	12.65	12.89	12.63	12.75	65,244	+0.14(+1.07%)
Aug 01, 2003	12.68	12.76	12.60	12.62	96,859	-0.12(-0.91%)
Jul 31, 2003	12.85	12.98	12.72	12.73	373,798	-0.07(-0.55%)
Jul 30, 2003	13.00	13.02	12.80	12.80	67,413	-0.10(-0.80%)
Jul 29, 2003	13.22	13.22	12.77	12.91	67,878	-0.06(-0.50%)
Jul 28, 2003	12.99	13.16	12.90	12.97	144,436	+0.10(+0.75%)
Jul 25, 2003	12.78	12.89	12.63	12.87	41,533	+0.26(+2.05%)
Jul 24, 2003	12.71	13.07	12.62	12.62	87,715	-0.10(-0.76%)
Jul 23, 2003	12.81	12.93	12.61	12.71	56,565	-0.03(-0.20%)
Jul 22, 2003	12.63	12.93	12.63	12.74	127,234	+0.08(+0.61%)
Jul 21, 2003	12.78	12.91	12.58	12.66	174,346	-0.18(-1.41%)
Jul 18, 2003	12.89	12.94	12.69	12.84	61,060	+0.00(+0.00%)
Jul 17, 2003	12.97	13.08	12.62	12.84	203,636	-0.29(-2.21%)
Jul 16, 2003	13.32	13.32	12.92	13.13	176,671	-0.10(-0.73%)
Jul 15, 2003	13.39	13.45	13.16	13.23	235,251	-0.12(-0.92%)
Jul 14, 2003	13.62	13.63	13.29	13.35	108,637	-0.13(-0.96%)
Jul 11, 2003	13.39	13.52	13.33	13.48	74,852	+0.19(+1.41%)
Jul 10, 2003	13.62	13.62	13.26	13.29	462,289	-0.41(-2.97%)
Jul 09, 2003	13.79	13.86	13.60	13.70	162,258	-0.18(-1.30%)
Jul 08, 2003	13.78	13.90	13.63	13.88	208,440	+0.14(+0.99%)
Jul 07, 2003	13.78	13.83	13.65	13.74	130,178	+0.06(+0.47%)
Jul 03, 2003	13.74	13.84	13.56	13.68	128,783	+0.03(+0.19%)
Jul 02, 2003	13.49	13.74	13.43	13.65	265,936	+0.15(+1.15%)
Jul 01, 2003	13.32	13.50	13.15	13.50	155,129	+0.15(+1.11%)
Jun 30, 2003	13.59	13.59	13.25	13.35	209,370	-0.10(-0.77%)
Jun 27, 2003	13.58	13.59	13.32	13.45	119,950	-0.10(-0.71%)
Jun 26, 2003	13.31	13.57	13.26	13.55	178,220	+0.17(+1.25%)
Jun 25, 2003	13.52	13.67	13.25	13.38	158,384	-0.07(-0.53%)
Jun 24, 2003	13.31	13.61	13.30	13.45	99,338	+0.13(+0.97%)
Jun 23, 2003	13.39	13.54	13.26	13.32	229,827	-0.26(-1.90%)
Jun 20, 2003	13.29	13.62	13.29	13.58	107,397	+0.23(+1.69%)
Jun 19, 2003	13.62	13.63	13.29	13.36	234,321	-0.15(-1.10%)
Jun 18, 2003	13.42	13.63	13.21	13.51	174,811	+0.18(+1.36%)
Jun 17, 2003	13.47	13.47	13.16	13.32	173,106	-0.05(-0.34%)
Jun 16, 2003	13.23	13.37	13.11	13.37	272,755	+0.25(+1.87%)
Jun 13, 2003	13.32	13.32	12.97	13.12	172,331	-0.15(-1.12%)
Jun 12, 2003	13.39	13.39	13.14	13.27	206,891	-0.03(-0.19%)
Jun 11, 2003	13.23	13.30	12.98	13.30	698,935	+0.24(+1.83%)
Jun 10, 2003	12.84	13.07	12.81	13.06	63,384	+0.05(+0.40%)
Jun 09, 2003	13.13	13.32	12.87	13.01	127,389	-0.22(-1.66%)
Jun 06, 2003	13.45	13.52	13.07	13.23	146,296	-0.01(-0.10%)
Jun 05, 2003	13.20	13.31	13.09	13.24	91,280	+0.05(+0.34%)
Jun 04, 2003	13.03	13.28	12.98	13.20	109,412	+0.28(+2.20%)
Jun 03, 2003	13.03	13.10	12.85	12.91	95,464	-0.03(-0.25%)

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.