Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.97	12.98	12.78	12.88	4,474,460	-0.09(-0.66%)
Sep 29, 2003	12.83	12.98	12.86	12.97	1,222,925	+0.14(+1.07%)
Sep 26, 2003	12.90	12.89	12.82	12.83	2,616,497	-0.07(-0.55%)
Sep 25, 2003	12.98	13.05	12.71	12.90	5,525,951	-0.06(-0.47%)
Sep 24, 2003	13.18	13.19	12.95	12.96	8,371,685	-0.23(-1.73%)
Sep 23, 2003	13.15	13.21	13.08	13.19	9,427,517	+0.09(+0.70%)
Sep 22, 2003	13.29	13.13	13.04	13.10	7,228,262	-0.19(-1.45%)
Sep 19, 2003	13.26	13.31	13.19	13.29	7,948,721	-0.09(-0.68%)
Sep 18, 2003	13.10	13.39	13.08	13.38	21,563,856	+0.31(+2.40%)
Sep 17, 2003	13.08	13.12	13.03	13.07	5,360,238	+0.02(+0.16%)
Sep 16, 2003	12.87	13.00	12.87	13.05	4,076,748	+0.15(+1.18%)
Sep 15, 2003	12.90	12.92	12.81	12.90	4,181,108	+0.00(+0.00%)
Sep 12, 2003	12.85	12.94	12.80	12.90	12,007,912	+0.02(+0.16%)
Sep 11, 2003	12.82	12.96	12.82	12.88	5,728,161	+0.06(+0.43%)
Sep 10, 2003	12.95	13.04	12.80	12.82	7,078,134	-0.21(-1.63%)
Sep 09, 2003	13.06	13.06	12.97	13.03	5,319,401	-0.07(-0.50%)
Sep 08, 2003	13.04	13.14	12.93	13.10	7,044,005	+0.13(+0.98%)
Sep 05, 2003	12.98	13.10	12.94	12.97	9,395,755	-0.06(-0.47%)
Sep 04, 2003	13.10	13.10	12.99	13.03	7,921,102	-0.06(-0.43%)
Sep 03, 2003	13.10	13.13	13.00	13.09	9,163,164	+0.03(+0.19%)
Sep 02, 2003	12.87	13.07	12.83	13.06	6,756,176	+0.23(+1.78%)
Aug 29, 2003	12.75	12.86	12.72	12.83	2,979,291	+0.06(+0.48%)
Aug 28, 2003	12.70	12.80	12.63	12.77	4,087,795	+0.06(+0.44%)
Aug 27, 2003	12.75	12.75	12.68	12.72	2,131,390	-0.05(-0.40%)
Aug 26, 2003	12.70	12.82	12.60	12.77	7,322,167	+0.03(+0.20%)
Aug 25, 2003	12.67	12.75	12.62	12.74	8,941,030	+0.05(+0.36%)
Aug 22, 2003	12.98	13.02	12.70	12.70	12,877,118	-0.25(-1.92%)
Aug 21, 2003	13.05	13.09	12.89	12.95	4,512,337	+0.00(+0.00%)
Aug 20, 2003	12.90	13.01	12.90	12.95	3,403,833	-0.03(-0.23%)
Aug 19, 2003	13.01	13.04	12.89	12.98	5,492,217	-0.02(-0.12%)
Aug 18, 2003	12.95	13.04	12.94	12.99	1,420,203	+0.02(+0.12%)
Aug 15, 2003	12.98	13.00	12.92	12.98	561,650	-0.01(-0.08%)
Aug 14, 2003	12.86	13.02	12.81	12.99	4,172,230	+0.12(+0.95%)
Aug 13, 2003	13.04	13.04	12.82	12.87	4,611,963	-0.10(-0.74%)
Aug 12, 2003	12.90	12.97	12.86	12.96	3,306,377	+0.15(+1.19%)
Aug 11, 2003	12.88	12.91	12.74	12.81	1,550,801	-0.03(-0.20%)
Aug 08, 2003	12.85	12.88	12.79	12.83	3,881,837	+0.06(+0.48%)
Aug 07, 2003	12.70	12.79	12.59	12.77	2,944,175	+0.06(+0.48%)
Aug 06, 2003	12.61	12.82	12.55	12.71	9,462,238	+0.17(+1.37%)
Aug 05, 2003	12.85	12.85	12.54	12.54	5,646,094	-0.21(-1.63%)
Aug 04, 2003	12.70	12.78	12.48	12.75	13,380,177	+0.02(+0.12%)
Aug 01, 2003	13.02	13.02	12.72	12.73	12,798,996	-0.25(-1.95%)
Jul 31, 2003	13.15	13.19	12.98	12.99	3,181,895	-0.02(-0.12%)
Jul 30, 2003	13.08	13.08	12.96	13.00	6,379,573	+0.01(+0.04%)
Jul 29, 2003	13.11	13.14	12.95	13.00	8,281,727	-0.14(-1.08%)
Jul 28, 2003	13.26	13.26	13.08	13.14	4,169,863	-0.05(-0.38%)
Jul 25, 2003	12.95	13.19	12.90	13.19	1,441,904	+0.30(+2.36%)
Jul 24, 2003	12.99	13.10	12.89	12.89	1,584,733	-0.06(-0.43%)
Jul 23, 2003	13.01	13.03	12.86	12.94	1,402,646	-0.04(-0.31%)
Jul 22, 2003	13.00	13.02	12.79	12.98	4,062,149	+0.13(+0.99%)
Jul 21, 2003	13.00	13.01	12.82	12.86	740,778	-0.15(-1.17%)
Jul 18, 2003	12.90	13.04	12.87	13.01	2,889,529	+0.16(+1.22%)
Jul 17, 2003	12.93	13.03	12.81	12.85	5,779,256	-0.22(-1.67%)
Jul 16, 2003	13.19	13.23	12.98	13.07	2,755,380	-0.07(-0.50%)
Jul 15, 2003	13.23	13.29	13.09	13.13	5,704,291	-0.07(-0.54%)
Jul 14, 2003	13.20	13.32	12.70	13.20	3,723,818	+0.24(+1.88%)
Jul 11, 2003	12.85	12.97	12.81	12.96	3,855,599	+0.18(+1.39%)
Jul 10, 2003	12.97	12.97	12.71	12.78	1,009,471	-0.19(-1.45%)
Jul 09, 2003	12.93	13.08	12.90	12.97	1,364,176	-0.02(-0.16%)
Jul 08, 2003	12.88	13.05	12.86	12.99	2,291,383	+0.09(+0.67%)
Jul 07, 2003	12.85	12.98	12.74	12.91	1,177,946	+0.22(+1.72%)
Jul 03, 2003	12.73	12.78	12.65	12.69	1,086,804	-0.06(-0.48%)
Jul 02, 2003	12.67	12.75	12.62	12.75	1,367,925	+0.16(+1.25%)

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.