Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.90	16.98	16.65	16.95	666,024	-0.15(-0.90%)
Aug 28, 2003	17.22	17.36	16.83	17.11	940,538	+0.01(+0.06%)
Aug 27, 2003	16.35	17.16	16.22	17.10	1,058,882	+0.72(+4.42%)
Aug 26, 2003	16.41	16.42	15.92	16.38	1,081,163	-0.24(-1.45%)
Aug 25, 2003	17.08	17.18	16.24	16.62	1,265,519	-0.28(-1.66%)
Aug 22, 2003	16.98	17.31	16.81	16.90	1,291,012	+0.33(+1.98%)
Aug 21, 2003	16.84	16.84	16.40	16.57	934,735	+0.11(+0.65%)
Aug 20, 2003	16.27	16.83	16.08	16.46	789,343	-0.11(-0.67%)
Aug 19, 2003	16.03	16.64	15.83	16.57	969,036	+0.51(+3.15%)
Aug 18, 2003	15.39	16.16	15.20	16.07	1,769,675	+0.94(+6.19%)
Aug 15, 2003	15.13	15.44	14.98	15.13	268,710	-0.07(-0.44%)
Aug 14, 2003	15.15	15.21	14.70	15.20	1,282,514	+0.10(+0.64%)
Aug 13, 2003	14.39	15.44	14.28	15.10	1,543,867	+0.71(+4.96%)
Aug 12, 2003	13.69	14.44	13.68	14.39	995,150	+0.69(+5.00%)
Aug 11, 2003	13.46	13.89	13.46	13.70	959,398	+0.20(+1.50%)
Aug 08, 2003	13.37	13.55	13.29	13.50	1,657,237	+0.00(+0.00%)
Aug 07, 2003	13.87	14.05	13.30	13.50	1,476,715	-0.40(-2.85%)
Aug 06, 2003	14.19	14.46	13.76	13.90	799,291	-0.41(-2.83%)
Aug 05, 2003	14.56	14.86	14.19	14.30	1,028,623	-0.25(-1.72%)
Aug 04, 2003	14.16	14.72	13.98	14.55	994,840	+0.50(+3.57%)
Aug 01, 2003	14.23	14.36	13.80	14.05	1,606,148	-0.12(-0.82%)
Jul 31, 2003	14.45	14.96	14.16	14.17	1,107,381	-0.01(-0.07%)
Jul 30, 2003	14.32	14.63	13.75	14.18	1,405,626	-0.23(-1.61%)
Jul 29, 2003	14.98	15.44	13.94	14.41	4,460,614	-2.35(-14.05%)
Jul 28, 2003	16.84	17.08	16.36	16.76	2,021,494	+0.30(+1.82%)
Jul 25, 2003	16.40	16.62	15.24	16.46	2,025,432	+0.11(+0.65%)
Jul 24, 2003	17.33	17.67	16.26	16.36	2,463,990	-1.07(-6.15%)
Jul 23, 2003	16.70	17.61	16.66	17.43	2,079,215	+0.51(+3.02%)
Jul 22, 2003	16.86	16.99	16.21	16.92	2,249,789	+0.82(+5.10%)
Jul 21, 2003	15.66	16.38	15.44	16.10	1,476,819	+0.42(+2.71%)
Jul 18, 2003	15.46	15.97	15.27	15.67	1,936,311	+0.14(+0.93%)
Jul 17, 2003	16.31	16.31	15.28	15.53	1,892,165	-0.97(-5.91%)
Jul 16, 2003	17.13	17.25	16.15	16.50	1,986,674	-0.49(-2.90%)
Jul 15, 2003	16.40	17.33	16.23	16.99	2,239,115	+0.54(+3.28%)
Jul 14, 2003	15.40	16.50	15.40	16.45	2,014,758	+1.31(+8.67%)
Jul 11, 2003	15.51	15.54	15.03	15.14	1,150,802	-0.25(-1.63%)
Jul 10, 2003	15.21	15.53	15.08	15.39	1,448,528	-0.30(-1.91%)
Jul 09, 2003	15.73	15.99	15.49	15.69	1,494,643	-0.23(-1.45%)
Jul 08, 2003	15.68	15.92	15.39	15.92	3,035,091	+0.25(+1.60%)
Jul 07, 2003	13.94	15.78	13.86	15.67	4,042,056	+2.41(+18.20%)
Jul 03, 2003	13.33	13.44	13.18	13.26	695,248	-0.25(-1.86%)
Jul 02, 2003	12.92	13.61	12.91	13.51	1,592,780	+0.51(+3.93%)
Jul 01, 2003	12.64	13.02	12.51	13.00	1,228,627	+0.30(+2.36%)
Jun 30, 2003	12.77	13.02	12.31	12.70	2,536,635	-0.03(-0.23%)
Jun 27, 2003	11.92	12.81	11.87	12.73	2,367,512	+0.76(+6.37%)
Jun 26, 2003	11.88	11.98	11.69	11.97	1,687,808	+0.06(+0.49%)
Jun 25, 2003	11.79	12.26	11.10	11.91	3,489,505	+1.18(+10.97%)
Jun 24, 2003	10.94	11.19	10.49	10.73	729,342	-0.49(-4.38%)
Jun 23, 2003	11.48	11.63	11.08	11.22	1,766,566	-0.22(-1.94%)
Jun 20, 2003	11.16	11.50	11.02	11.44	1,290,597	+0.32(+2.86%)
Jun 19, 2003	11.61	11.68	11.10	11.13	911,314	-0.45(-3.92%)
Jun 18, 2003	10.71	11.76	10.57	11.58	1,724,078	+0.73(+6.76%)
Jun 17, 2003	10.50	10.96	9.997	10.85	1,279,198	+0.43(+4.17%)
Jun 16, 2003	10.33	10.61	10.26	10.41	893,179	-0.09(-0.83%)
Jun 13, 2003	10.84	10.99	10.31	10.50	1,192,875	-0.45(-4.14%)
Jun 12, 2003	11.15	11.21	10.69	10.95	751,311	-0.13(-1.13%)
Jun 11, 2003	11.00	11.22	10.79	11.08	1,070,800	-0.07(-0.61%)
Jun 10, 2003	10.62	11.18	10.57	11.15	1,659,310	+0.63(+5.96%)
Jun 09, 2003	11.16	11.18	10.40	10.52	1,434,745	-0.74(-6.60%)
Jun 06, 2003	11.72	12.50	11.15	11.26	1,567,702	-0.28(-2.43%)
Jun 05, 2003	11.19	11.68	11.02	11.54	1,258,576	+0.09(+0.76%)
Jun 04, 2003	11.01	11.53	10.78	11.45	1,342,205	+0.63(+5.79%)
Jun 03, 2003	10.33	10.88	10.24	10.83	1,106,656	+0.41(+3.99%)

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.