Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.32	13.32	13.09	13.17	1,103,702	-0.18(-1.37%)
Sep 29, 2003	13.23	13.38	13.23	13.35	1,524,030	+0.18(+1.39%)
Sep 26, 2003	13.29	13.29	13.07	13.17	1,917,505	-0.07(-0.55%)
Sep 25, 2003	13.55	13.55	13.24	13.24	1,372,230	-0.21(-1.55%)
Sep 24, 2003	13.43	13.46	13.42	13.45	1,247,282	+0.03(+0.19%)
Sep 23, 2003	13.32	13.49	13.28	13.42	806,678	+0.10(+0.75%)
Sep 22, 2003	13.50	13.50	13.26	13.32	1,060,409	-0.25(-1.86%)
Sep 19, 2003	13.65	13.65	13.53	13.57	1,023,144	+0.01(+0.11%)
Sep 18, 2003	13.50	13.56	13.44	13.56	1,327,293	+0.04(+0.32%)
Sep 17, 2003	13.75	13.77	13.46	13.51	1,330,581	-0.23(-1.70%)
Sep 16, 2003	13.74	13.75	13.62	13.75	1,180,973	+0.10(+0.72%)
Sep 15, 2003	13.78	13.79	13.60	13.65	1,081,234	-0.14(-1.01%)
Sep 12, 2003	13.55	13.87	13.55	13.79	714,611	+0.07(+0.53%)
Sep 11, 2003	13.66	13.88	13.66	13.71	1,823,246	+0.08(+0.60%)
Sep 10, 2003	13.73	13.74	13.52	13.63	2,024,368	-0.05(-0.39%)
Sep 09, 2003	14.05	14.05	13.68	13.69	2,455,108	-0.29(-2.09%)
Sep 08, 2003	13.93	14.03	13.88	13.98	1,883,528	-0.01(-0.04%)
Sep 05, 2003	14.04	14.08	13.84	13.98	2,022,176	-0.10(-0.71%)
Sep 04, 2003	14.08	14.10	13.96	14.08	2,449,080	+0.11(+0.81%)
Sep 03, 2003	13.97	14.01	13.85	13.97	3,721,024	+0.06(+0.41%)
Sep 02, 2003	13.69	13.99	13.37	13.91	7,115,979	-1.34(-8.79%)
Aug 29, 2003	14.94	15.26	14.93	15.26	1,941,070	+0.31(+2.05%)
Aug 28, 2003	14.99	15.01	14.88	14.95	1,793,106	-0.04(-0.29%)
Aug 27, 2003	14.73	14.99	14.60	14.99	2,492,921	+0.14(+0.97%)
Aug 26, 2003	14.90	14.90	14.73	14.85	3,493,597	-0.09(-0.59%)
Aug 25, 2003	15.03	15.03	14.83	14.94	2,087,938	-0.10(-0.68%)
Aug 22, 2003	15.05	15.06	14.83	15.04	4,231,774	+0.16(+1.07%)
Aug 21, 2003	14.86	15.00	14.81	14.88	2,985,039	+0.03(+0.23%)
Aug 20, 2003	14.54	15.02	14.51	14.84	2,831,047	+0.12(+0.78%)
Aug 19, 2003	14.52	14.75	14.45	14.73	1,685,695	+0.11(+0.72%)
Aug 18, 2003	14.43	14.66	14.43	14.62	705,843	+0.17(+1.15%)
Aug 15, 2003	14.41	14.51	14.38	14.46	374,842	+0.10(+0.67%)
Aug 14, 2003	14.19	14.56	14.16	14.36	1,610,069	+0.14(+0.95%)
Aug 13, 2003	13.98	14.35	13.91	14.23	1,153,572	+0.27(+1.91%)
Aug 12, 2003	13.80	13.98	13.77	13.96	1,153,024	+0.15(+1.07%)
Aug 11, 2003	13.78	13.81	13.74	13.81	1,024,788	+0.03(+0.19%)
Aug 08, 2003	13.75	13.79	13.74	13.79	1,036,296	+0.08(+0.60%)
Aug 07, 2003	13.69	13.82	13.52	13.70	2,365,782	+0.20(+1.49%)
Aug 06, 2003	13.56	13.59	13.37	13.50	2,059,989	-0.15(-1.12%)
Aug 05, 2003	13.77	13.78	13.65	13.66	664,742	-0.08(-0.61%)
Aug 04, 2003	13.76	13.80	13.59	13.74	523,354	+0.00(+0.01%)
Aug 01, 2003	13.87	13.87	13.70	13.74	437,864	-0.14(-1.04%)
Jul 31, 2003	13.81	13.94	13.75	13.88	1,812,834	+0.08(+0.61%)
Jul 30, 2003	13.66	13.86	13.63	13.80	2,688,015	+0.10(+0.73%)
Jul 29, 2003	13.46	13.73	13.42	13.70	2,047,933	+0.13(+0.97%)
Jul 28, 2003	13.61	13.63	13.55	13.57	997,387	+0.02(+0.16%)
Jul 25, 2003	13.41	13.55	13.38	13.55	786,401	+0.23(+1.73%)
Jul 24, 2003	13.43	13.49	13.28	13.32	767,769	-0.10(-0.72%)
Jul 23, 2003	13.28	13.43	13.19	13.41	736,532	+0.18(+1.35%)
Jul 22, 2003	13.39	13.39	13.02	13.23	1,723,508	-0.07(-0.52%)
Jul 21, 2003	13.38	13.38	13.09	13.30	1,623,769	-0.12(-0.91%)
Jul 18, 2003	13.50	13.50	13.32	13.42	1,159,600	-0.03(-0.24%)
Jul 17, 2003	13.36	13.51	13.30	13.46	2,341,669	+0.02(+0.12%)
Jul 16, 2003	13.49	13.49	13.32	13.44	1,639,661	-0.05(-0.35%)
Jul 15, 2003	13.50	13.62	13.44	13.49	1,627,605	+0.02(+0.18%)
Jul 14, 2003	13.31	13.49	13.23	13.46	2,989,971	+0.28(+2.10%)
Jul 11, 2003	13.01	13.20	12.99	13.19	857,643	+0.20(+1.57%)
Jul 10, 2003	13.01	13.02	12.93	12.98	1,104,250	-0.07(-0.56%)
Jul 09, 2003	12.96	13.10	12.88	13.06	2,565,807	-0.18(-1.38%)
Jul 08, 2003	12.74	13.46	12.74	13.24	5,148,604	+0.66(+5.24%)
Jul 07, 2003	12.55	12.59	12.44	12.58	1,190,289	+0.08(+0.67%)
Jul 03, 2003	12.39	12.56	12.39	12.50	443,344	+0.10(+0.82%)
Jul 02, 2003	12.30	12.40	12.21	12.39	1,035,200	+0.20(+1.68%)

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.