Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.26	13.47	13.19	13.35	4,014,640	+0.10(+0.72%)
Sep 29, 2003	13.18	13.35	13.08	13.26	2,512,914	+0.07(+0.56%)
Sep 26, 2003	13.08	13.33	13.00	13.18	3,786,619	+0.17(+1.30%)
Sep 25, 2003	13.25	13.25	12.93	13.01	5,317,579	-0.24(-1.79%)
Sep 24, 2003	13.63	13.69	13.21	13.25	5,335,119	-0.38(-2.79%)
Sep 23, 2003	14.24	13.75	13.54	13.63	8,412,825	-0.61(-4.25%)
Sep 22, 2003	14.40	14.34	14.16	14.24	2,195,145	-0.17(-1.18%)
Sep 19, 2003	14.61	14.61	14.36	14.40	2,759,937	-0.22(-1.47%)
Sep 18, 2003	14.67	14.67	14.50	14.62	2,455,031	-0.03(-0.23%)
Sep 17, 2003	14.77	14.77	14.59	14.65	2,493,035	-0.12(-0.79%)
Sep 16, 2003	14.45	14.79	14.45	14.77	2,855,531	+0.30(+2.07%)
Sep 15, 2003	14.43	14.52	14.35	14.47	3,678,162	+0.08(+0.56%)
Sep 12, 2003	14.37	14.44	14.20	14.39	3,321,806	-0.03(-0.19%)
Sep 11, 2003	14.27	14.57	14.20	14.42	4,827,332	+0.09(+0.62%)
Sep 10, 2003	14.55	14.55	14.16	14.33	3,020,116	-0.22(-1.51%)
Sep 09, 2003	14.56	14.60	14.49	14.55	3,190,547	-0.09(-0.61%)
Sep 08, 2003	14.71	14.76	14.47	14.64	2,870,440	-0.05(-0.31%)
Sep 05, 2003	14.64	14.74	14.44	14.68	3,765,278	-0.20(-1.31%)
Sep 04, 2003	14.91	14.91	14.63	14.88	3,127,403	-0.03(-0.22%)
Sep 03, 2003	14.88	14.96	14.83	14.91	2,962,233	+0.08(+0.51%)
Sep 02, 2003	14.76	14.88	14.66	14.84	2,784,786	+0.11(+0.73%)
Aug 29, 2003	14.67	14.73	14.63	14.73	2,017,113	+0.04(+0.28%)
Aug 28, 2003	14.57	14.71	14.40	14.69	1,593,812	+0.11(+0.73%)
Aug 27, 2003	14.53	14.58	14.37	14.58	2,495,958	+0.03(+0.22%)
Aug 26, 2003	14.33	14.61	14.33	14.55	3,941,849	+0.33(+2.33%)
Aug 25, 2003	14.28	14.36	13.99	14.22	2,093,413	+0.03(+0.19%)
Aug 22, 2003	14.52	14.62	14.19	14.19	2,567,288	-0.19(-1.30%)
Aug 21, 2003	14.31	14.45	14.14	14.38	2,019,159	+0.07(+0.48%)
Aug 20, 2003	14.20	14.45	14.17	14.31	2,761,691	+0.03(+0.22%)
Aug 19, 2003	14.22	14.29	14.05	14.28	2,680,130	-0.03(-0.22%)
Aug 18, 2003	13.77	14.36	13.75	14.31	4,346,733	+0.64(+4.67%)
Aug 15, 2003	13.74	13.88	13.65	13.67	2,726,903	-0.07(-0.54%)
Aug 14, 2003	13.51	13.81	13.46	13.74	2,692,115	+0.19(+1.39%)
Aug 13, 2003	13.57	13.60	13.34	13.55	2,263,844	-0.04(-0.29%)
Aug 12, 2003	13.53	13.60	13.41	13.59	1,978,232	+0.10(+0.74%)
Aug 11, 2003	13.32	13.53	13.28	13.49	2,427,260	+0.12(+0.93%)
Aug 08, 2003	13.49	13.51	13.26	13.37	2,059,794	-0.12(-0.93%)
Aug 07, 2003	13.43	13.54	13.34	13.49	2,446,261	+0.07(+0.51%)
Aug 06, 2003	13.34	13.50	13.21	13.43	2,667,267	+0.04(+0.32%)
Aug 05, 2003	13.54	13.58	13.34	13.38	2,751,167	-0.19(-1.41%)
Aug 04, 2003	13.48	13.64	13.19	13.58	2,797,064	+0.02(+0.16%)
Aug 01, 2003	13.60	13.70	13.51	13.55	2,228,472	-0.02(-0.13%)
Jul 31, 2003	13.59	13.76	13.51	13.57	3,377,349	+0.18(+1.34%)
Jul 30, 2003	13.37	13.51	13.30	13.39	1,728,578	-0.01(-0.04%)
Jul 29, 2003	13.49	13.56	13.27	13.40	1,879,715	-0.15(-1.09%)
Jul 28, 2003	13.53	13.68	13.37	13.54	2,345,698	+0.05(+0.38%)
Jul 25, 2003	13.39	13.52	13.14	13.49	3,039,117	+0.10(+0.73%)
Jul 24, 2003	13.48	13.66	13.34	13.39	3,560,643	-0.09(-0.63%)
Jul 23, 2003	13.57	13.57	13.38	13.48	1,929,412	-0.09(-0.67%)
Jul 22, 2003	13.51	13.67	13.44	13.57	2,613,769	+0.07(+0.49%)
Jul 21, 2003	13.59	13.63	13.46	13.50	3,334,084	-0.08(-0.62%)
Jul 18, 2003	13.26	13.60	13.15	13.59	4,341,471	+0.54(+4.10%)
Jul 17, 2003	13.34	13.35	13.02	13.05	3,369,749	-0.20(-1.52%)
Jul 16, 2003	12.84	13.41	12.83	13.25	8,856,298	+0.60(+4.72%)
Jul 15, 2003	12.67	12.78	12.49	12.66	5,565,771	+0.25(+2.03%)
Jul 14, 2003	12.57	12.57	12.36	12.41	3,756,800	-0.08(-0.67%)
Jul 11, 2003	12.59	12.63	12.43	12.49	4,760,972	-0.12(-0.98%)
Jul 10, 2003	12.83	12.89	12.55	12.61	4,131,867	-0.24(-1.85%)
Jul 09, 2003	12.87	12.94	12.76	12.85	3,671,439	-0.05(-0.36%)
Jul 08, 2003	12.62	12.92	12.59	12.90	4,106,726	+0.28(+2.21%)
Jul 07, 2003	12.43	12.67	12.43	12.62	3,218,611	+0.20(+1.61%)
Jul 03, 2003	12.47	12.51	12.37	12.42	2,134,632	-0.15(-1.23%)
Jul 02, 2003	12.56	12.57	12.17	12.57	3,491,068	-0.05(-0.38%)

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.