Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.33	13.33	13.09	13.17	1,103,286	-0.18(-1.37%)
Sep 29, 2003	13.23	13.39	13.23	13.35	1,523,456	+0.18(+1.39%)
Sep 26, 2003	13.29	13.29	13.08	13.17	1,916,782	-0.07(-0.55%)
Sep 25, 2003	13.55	13.55	13.25	13.24	1,371,713	-0.21(-1.55%)
Sep 24, 2003	13.44	13.46	13.43	13.45	1,246,812	+0.03(+0.19%)
Sep 23, 2003	13.33	13.49	13.29	13.43	806,374	+0.10(+0.75%)
Sep 22, 2003	13.51	13.51	13.27	13.33	1,060,009	-0.25(-1.86%)
Sep 19, 2003	13.66	13.66	13.54	13.58	1,022,758	+0.01(+0.11%)
Sep 18, 2003	13.51	13.57	13.44	13.56	1,326,792	+0.04(+0.32%)
Sep 17, 2003	13.75	13.78	13.47	13.52	1,330,079	-0.23(-1.70%)
Sep 16, 2003	13.75	13.75	13.62	13.75	1,180,527	+0.10(+0.72%)
Sep 15, 2003	13.78	13.80	13.60	13.65	1,080,826	-0.14(-1.01%)
Sep 12, 2003	13.56	13.88	13.56	13.79	714,342	+0.07(+0.53%)
Sep 11, 2003	13.66	13.88	13.66	13.72	1,822,559	+0.08(+0.60%)
Sep 10, 2003	13.74	13.74	13.53	13.64	2,023,605	-0.05(-0.39%)
Sep 09, 2003	14.06	14.06	13.69	13.69	2,454,183	-0.29(-2.09%)
Sep 08, 2003	13.94	14.04	13.89	13.98	1,882,818	-0.01(-0.04%)
Sep 05, 2003	14.05	14.08	13.85	13.99	2,021,414	-0.10(-0.71%)
Sep 04, 2003	14.08	14.10	13.96	14.09	2,448,157	+0.11(+0.81%)
Sep 03, 2003	13.97	14.01	13.85	13.98	3,719,621	+0.06(+0.41%)
Sep 02, 2003	13.69	14.00	13.37	13.92	7,113,296	-1.34(-8.79%)
Aug 29, 2003	14.95	15.26	14.94	15.26	1,940,338	+0.31(+2.05%)
Aug 28, 2003	15.00	15.01	14.89	14.95	1,792,430	-0.04(-0.29%)
Aug 27, 2003	14.73	15.00	14.61	15.00	2,491,982	+0.14(+0.97%)
Aug 26, 2003	14.90	14.91	14.74	14.85	3,492,280	-0.09(-0.59%)
Aug 25, 2003	15.03	15.03	14.84	14.94	2,087,151	-0.10(-0.68%)
Aug 22, 2003	15.06	15.06	14.84	15.04	4,230,179	+0.16(+1.07%)
Aug 21, 2003	14.87	15.01	14.82	14.88	2,983,914	+0.03(+0.23%)
Aug 20, 2003	14.54	15.02	14.51	14.85	2,829,979	+0.12(+0.78%)
Aug 19, 2003	14.53	14.75	14.46	14.74	1,685,059	+0.11(+0.72%)
Aug 18, 2003	14.44	14.67	14.43	14.63	705,577	+0.17(+1.15%)
Aug 15, 2003	14.41	14.51	14.38	14.46	374,701	+0.10(+0.67%)
Aug 14, 2003	14.19	14.56	14.17	14.37	1,609,462	+0.14(+0.95%)
Aug 13, 2003	13.98	14.35	13.92	14.23	1,153,137	+0.27(+1.91%)
Aug 12, 2003	13.80	13.98	13.77	13.96	1,152,589	+0.15(+1.07%)
Aug 11, 2003	13.78	13.82	13.74	13.82	1,024,402	+0.03(+0.19%)
Aug 08, 2003	13.75	13.80	13.75	13.79	1,035,906	+0.08(+0.60%)
Aug 07, 2003	13.69	13.83	13.53	13.71	2,364,890	+0.20(+1.49%)
Aug 06, 2003	13.56	13.59	13.38	13.51	2,059,213	-0.15(-1.12%)
Aug 05, 2003	13.77	13.79	13.65	13.66	664,492	-0.08(-0.61%)
Aug 04, 2003	13.77	13.81	13.60	13.75	523,157	+0.00(+0.01%)
Aug 01, 2003	13.88	13.88	13.70	13.74	437,699	-0.14(-1.04%)
Jul 31, 2003	13.82	13.95	13.76	13.89	1,812,151	+0.08(+0.61%)
Jul 30, 2003	13.66	13.86	13.64	13.80	2,687,001	+0.10(+0.73%)
Jul 29, 2003	13.47	13.73	13.43	13.70	2,047,161	+0.13(+0.97%)
Jul 28, 2003	13.62	13.64	13.55	13.57	997,011	+0.02(+0.16%)
Jul 25, 2003	13.42	13.55	13.38	13.55	786,105	+0.23(+1.73%)
Jul 24, 2003	13.43	13.50	13.29	13.32	767,480	-0.10(-0.72%)
Jul 23, 2003	13.28	13.44	13.20	13.42	736,254	+0.18(+1.35%)
Jul 22, 2003	13.40	13.40	13.03	13.24	1,722,858	-0.07(-0.52%)
Jul 21, 2003	13.39	13.39	13.09	13.31	1,623,157	-0.12(-0.91%)
Jul 18, 2003	13.51	13.51	13.33	13.43	1,159,163	-0.03(-0.24%)
Jul 17, 2003	13.36	13.52	13.31	13.46	2,340,786	+0.02(+0.12%)
Jul 16, 2003	13.49	13.50	13.33	13.45	1,639,043	-0.05(-0.35%)
Jul 15, 2003	13.51	13.62	13.44	13.49	1,626,991	+0.02(+0.18%)
Jul 14, 2003	13.32	13.49	13.23	13.47	2,988,844	+0.28(+2.10%)
Jul 11, 2003	13.02	13.21	13.00	13.19	857,320	+0.20(+1.57%)
Jul 10, 2003	13.02	13.02	12.93	12.99	1,103,834	-0.07(-0.56%)
Jul 09, 2003	12.96	13.11	12.89	13.06	2,564,840	-0.18(-1.38%)
Jul 08, 2003	12.74	13.47	12.74	13.24	5,146,663	+0.66(+5.24%)
Jul 07, 2003	12.56	12.60	12.44	12.58	1,189,840	+0.08(+0.67%)
Jul 03, 2003	12.40	12.57	12.39	12.50	443,177	+0.10(+0.82%)
Jul 02, 2003	12.30	12.40	12.22	12.40	1,034,810	+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.