Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.29	16.29	15.72	16.04	1,701,436	-0.33(-2.03%)
Sep 29, 2003	16.47	16.47	16.13	16.37	1,202,921	-0.04(-0.27%)
Sep 26, 2003	16.48	16.66	16.18	16.42	2,017,090	-0.05(-0.32%)
Sep 25, 2003	17.46	17.46	16.44	16.47	2,707,861	-1.00(-5.70%)
Sep 24, 2003	17.18	17.50	17.03	17.46	3,548,612	+0.40(+2.35%)
Sep 23, 2003	16.65	17.19	16.52	17.06	1,184,360	+0.42(+2.52%)
Sep 22, 2003	17.11	16.95	16.61	16.64	909,495	-0.46(-2.70%)
Sep 19, 2003	16.70	17.22	16.64	17.11	2,038,515	+0.29(+1.71%)
Sep 18, 2003	16.71	16.98	16.64	16.82	1,137,269	+0.18(+1.10%)
Sep 17, 2003	17.00	17.01	16.64	16.64	903,193	-0.49(-2.85%)
Sep 16, 2003	16.77	16.78	16.70	17.12	1,050,765	+0.37(+2.19%)
Sep 15, 2003	17.04	17.04	16.58	16.76	1,463,464	-0.28(-1.64%)
Sep 12, 2003	16.50	17.32	16.35	17.04	2,789,324	+0.93(+5.74%)
Sep 11, 2003	16.12	16.24	15.88	16.11	1,143,227	+0.08(+0.49%)
Sep 10, 2003	16.45	16.50	16.01	16.03	1,538,052	-0.43(-2.60%)
Sep 09, 2003	16.43	16.60	16.21	16.46	1,234,085	+0.02(+0.11%)
Sep 08, 2003	16.13	16.67	16.05	16.44	1,359,315	+0.38(+2.34%)
Sep 05, 2003	16.19	16.62	16.03	16.07	1,720,914	-0.17(-1.07%)
Sep 04, 2003	16.01	16.27	15.88	16.24	1,076,086	+0.22(+1.36%)
Sep 03, 2003	16.02	16.24	15.86	16.02	1,389,449	-0.03(-0.22%)
Sep 02, 2003	15.98	16.22	15.61	16.06	1,420,957	-0.01(-0.05%)
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%)

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.