Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.84	13.95	13.70	13.85	14,145,695	+0.00(+0.00%)
Sep 29, 2003	13.78	13.99	13.76	13.85	11,145,298	+0.07(+0.54%)
Sep 26, 2003	13.71	13.88	13.63	13.78	11,974,254	+0.07(+0.52%)
Sep 25, 2003	13.61	13.83	13.59	13.71	9,803,734	+0.00(+0.00%)
Sep 24, 2003	13.95	13.98	13.64	13.71	11,824,065	-0.30(-2.16%)
Sep 23, 2003	13.81	14.04	13.68	14.01	9,044,498	+0.10(+0.75%)
Sep 22, 2003	14.15	14.06	13.76	13.91	11,438,304	-0.24(-1.73%)
Sep 19, 2003	14.20	14.22	14.13	14.15	10,810,828	-0.21(-1.47%)
Sep 18, 2003	14.31	14.46	14.30	14.36	8,807,390	+0.02(+0.14%)
Sep 17, 2003	14.30	14.39	14.26	14.34	9,585,669	+0.04(+0.27%)
Sep 16, 2003	14.22	14.31	14.17	14.30	9,265,942	+0.06(+0.43%)
Sep 15, 2003	14.35	14.37	14.20	14.24	9,852,261	-0.10(-0.73%)
Sep 12, 2003	14.13	14.39	14.01	14.35	10,797,929	+0.16(+1.12%)
Sep 11, 2003	14.09	14.32	14.09	14.19	10,979,752	+0.09(+0.67%)
Sep 10, 2003	13.78	14.29	13.78	14.09	14,640,489	+0.31(+2.27%)
Sep 09, 2003	13.93	13.95	13.74	13.78	8,496,877	-0.16(-1.12%)
Sep 08, 2003	13.69	13.94	13.68	13.94	12,221,497	+0.26(+1.90%)
Sep 05, 2003	13.41	13.67	13.40	13.67	13,740,892	+0.26(+1.94%)
Sep 04, 2003	13.59	13.61	13.40	13.41	9,640,339	-0.18(-1.32%)
Sep 03, 2003	13.51	13.61	13.45	13.59	14,200,058	+0.20(+1.46%)
Sep 02, 2003	13.20	13.42	13.12	13.40	14,013,934	+0.28(+2.11%)
Aug 29, 2003	12.97	13.15	12.89	13.12	9,837,826	+0.16(+1.21%)
Aug 28, 2003	12.97	13.02	12.73	12.96	8,552,468	+0.04(+0.30%)
Aug 27, 2003	12.99	13.02	12.87	12.93	10,505,229	-0.08(-0.63%)
Aug 26, 2003	12.88	13.06	12.88	13.01	16,886,564	+0.12(+0.91%)
Aug 25, 2003	12.68	12.99	12.51	12.89	17,920,992	+0.20(+1.56%)
Aug 22, 2003	12.96	12.96	12.63	12.69	23,672,702	+0.12(+0.98%)
Aug 21, 2003	12.71	12.75	12.49	12.57	14,391,403	-0.13(-1.03%)
Aug 20, 2003	12.76	12.82	12.59	12.70	14,541,899	-0.17(-1.34%)
Aug 19, 2003	12.99	12.99	12.77	12.87	9,711,594	-0.08(-0.65%)
Aug 18, 2003	13.02	13.04	12.83	12.96	8,757,020	+0.04(+0.28%)
Aug 15, 2003	12.88	12.94	12.75	12.92	8,084,088	+0.03(+0.20%)
Aug 14, 2003	12.82	12.95	12.77	12.89	9,830,455	+0.06(+0.46%)
Aug 13, 2003	12.89	12.93	12.75	12.83	8,443,435	-0.05(-0.38%)
Aug 12, 2003	12.97	13.02	12.72	12.88	12,066,087	-0.01(-0.08%)
Aug 11, 2003	12.99	13.08	12.83	12.89	7,426,206	-0.10(-0.75%)
Aug 08, 2003	13.12	13.19	12.93	12.99	10,024,257	-0.00(-0.02%)
Aug 07, 2003	12.57	13.02	12.43	12.99	17,837,452	+0.43(+3.39%)
Aug 06, 2003	12.30	12.71	12.26	12.57	15,971,303	+0.24(+1.98%)
Aug 05, 2003	12.55	12.66	12.26	12.32	15,041,299	-0.21(-1.69%)
Aug 04, 2003	12.55	12.55	12.30	12.54	11,603,235	-0.01(-0.10%)
Aug 01, 2003	12.78	12.78	12.47	12.55	10,953,032	-0.23(-1.81%)
Jul 31, 2003	12.97	13.06	12.66	12.78	12,593,130	-0.01(-0.08%)
Jul 30, 2003	12.71	12.82	12.54	12.79	20,321,250	+0.12(+0.95%)
Jul 29, 2003	12.86	12.86	12.57	12.67	19,028,520	-0.14(-1.12%)
Jul 28, 2003	13.10	13.10	12.75	12.81	17,651,022	-0.29(-2.19%)
Jul 25, 2003	13.03	13.20	12.94	13.10	13,021,890	+0.07(+0.55%)
Jul 24, 2003	13.22	13.42	13.02	13.03	16,631,028	-0.26(-1.94%)
Jul 23, 2003	13.35	13.37	13.06	13.28	18,835,946	-0.21(-1.54%)
Jul 22, 2003	13.45	13.60	13.17	13.49	12,725,812	+0.05(+0.34%)
Jul 21, 2003	13.48	13.48	13.25	13.45	11,374,420	-0.03(-0.24%)
Jul 18, 2003	13.29	13.57	13.29	13.48	13,017,590	-0.21(-1.55%)
Jul 17, 2003	13.81	13.98	13.55	13.69	8,772,069	-0.11(-0.83%)
Jul 16, 2003	14.03	14.09	13.73	13.80	11,356,299	-0.24(-1.74%)
Jul 15, 2003	14.36	14.43	13.97	14.05	18,530,654	-0.29(-2.02%)
Jul 14, 2003	14.41	14.59	14.31	14.34	10,236,180	+0.01(+0.05%)
Jul 11, 2003	14.14	14.38	14.10	14.33	10,392,818	+0.15(+1.08%)
Jul 10, 2003	14.00	14.24	13.80	14.18	16,731,768	-0.04(-0.30%)
Jul 09, 2003	14.39	14.54	14.17	14.22	8,281,268	-0.27(-1.84%)
Jul 08, 2003	14.64	14.68	14.44	14.49	7,845,751	-0.16(-1.07%)
Jul 07, 2003	14.40	14.64	14.35	14.64	10,672,618	+0.25(+1.72%)
Jul 03, 2003	14.37	14.53	14.26	14.40	5,170,917	+0.01(+0.09%)
Jul 02, 2003	14.13	14.43	14.08	14.38	8,815,682	+0.21(+1.45%)

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.