Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.24	15.30	15.19	15.29	1,942,657	+0.04(+0.28%)
Aug 28, 2003	15.13	15.27	14.96	15.25	1,534,981	+0.11(+0.73%)
Aug 27, 2003	15.09	15.14	14.92	15.14	2,403,828	+0.03(+0.22%)
Aug 26, 2003	14.88	15.17	14.88	15.11	3,796,347	+0.34(+2.33%)
Aug 25, 2003	14.83	14.91	14.53	14.76	2,016,141	+0.03(+0.19%)
Aug 22, 2003	15.08	15.18	14.73	14.73	2,472,525	-0.19(-1.30%)
Aug 21, 2003	14.86	15.01	14.68	14.93	1,944,628	+0.07(+0.48%)
Aug 20, 2003	14.74	15.00	14.71	14.86	2,659,752	+0.03(+0.22%)
Aug 19, 2003	14.77	14.84	14.59	14.82	2,581,201	-0.03(-0.21%)
Aug 18, 2003	14.30	14.91	14.28	14.86	4,186,287	+0.66(+4.67%)
Aug 15, 2003	14.27	14.42	14.18	14.19	2,626,248	-0.08(-0.54%)
Aug 14, 2003	14.03	14.34	13.98	14.27	2,592,744	+0.20(+1.39%)
Aug 13, 2003	14.09	14.13	13.85	14.07	2,180,281	-0.04(-0.29%)
Aug 12, 2003	14.05	14.12	13.92	14.12	1,905,212	+0.10(+0.74%)
Aug 11, 2003	13.83	14.04	13.79	14.01	2,337,665	+0.13(+0.93%)
Aug 08, 2003	14.01	14.03	13.76	13.88	1,983,763	-0.13(-0.93%)
Aug 07, 2003	13.94	14.06	13.85	14.01	2,355,965	+0.07(+0.51%)
Aug 06, 2003	13.85	14.02	13.72	13.94	2,568,813	+0.04(+0.32%)
Aug 05, 2003	14.06	14.10	13.85	13.90	2,649,616	-0.20(-1.41%)
Aug 04, 2003	13.99	14.16	13.69	14.10	2,693,819	+0.02(+0.16%)
Aug 01, 2003	14.12	14.23	14.03	14.07	2,146,214	-0.02(-0.13%)
Jul 31, 2003	14.11	14.29	14.02	14.09	3,252,685	+0.19(+1.34%)
Jul 30, 2003	13.88	14.03	13.81	13.90	1,664,773	-0.01(-0.04%)
Jul 29, 2003	14.01	14.08	13.77	13.91	1,810,331	-0.15(-1.09%)
Jul 28, 2003	14.05	14.20	13.89	14.06	2,259,114	+0.05(+0.38%)
Jul 25, 2003	13.91	14.04	13.64	14.01	2,926,938	+0.10(+0.73%)
Jul 24, 2003	14.00	14.18	13.85	13.91	3,429,213	-0.09(-0.63%)
Jul 23, 2003	14.09	14.09	13.90	14.00	1,858,194	-0.09(-0.67%)
Jul 22, 2003	14.02	14.19	13.96	14.09	2,517,290	+0.07(+0.49%)
Jul 21, 2003	14.11	14.15	13.97	14.02	3,211,016	-0.09(-0.62%)
Jul 18, 2003	13.76	14.12	13.65	14.11	4,181,219	+0.56(+4.10%)
Jul 17, 2003	13.85	13.86	13.52	13.55	3,245,365	-0.21(-1.52%)
Jul 16, 2003	13.34	13.92	13.32	13.76	8,529,394	+0.62(+4.72%)
Jul 15, 2003	13.15	13.27	12.96	13.14	5,360,328	+0.26(+2.03%)
Jul 14, 2003	13.05	13.05	12.83	12.88	3,618,130	-0.09(-0.67%)
Jul 11, 2003	13.07	13.12	12.90	12.97	4,585,235	-0.13(-0.98%)
Jul 10, 2003	13.32	13.39	13.03	13.10	3,979,351	-0.25(-1.85%)
Jul 09, 2003	13.36	13.43	13.25	13.34	3,535,919	-0.05(-0.36%)
Jul 08, 2003	13.11	13.41	13.07	13.39	3,955,139	+0.29(+2.21%)
Jul 07, 2003	12.90	13.15	12.90	13.10	3,099,806	+0.21(+1.61%)
Jul 03, 2003	12.95	12.99	12.84	12.89	2,055,838	-0.16(-1.22%)
Jul 02, 2003	13.05	13.05	12.64	13.05	3,362,206	-0.05(-0.38%)
Jul 01, 2003	12.88	13.11	12.82	13.10	3,548,870	+0.23(+1.77%)
Jun 30, 2003	12.91	12.97	12.68	12.88	5,082,443	-0.08(-0.60%)
Jun 27, 2003	13.17	13.17	12.86	12.95	4,396,601	-0.21(-1.63%)
Jun 26, 2003	13.12	13.30	13.00	13.17	2,540,658	+0.06(+0.46%)
Jun 25, 2003	12.99	13.36	12.96	13.11	4,405,328	+0.08(+0.63%)
Jun 24, 2003	13.11	13.21	12.89	13.03	3,575,616	-0.09(-0.65%)
Jun 23, 2003	13.33	13.33	13.04	13.11	5,574,020	-0.44(-3.25%)
Jun 20, 2003	13.17	13.58	13.06	13.55	7,578,899	+0.45(+3.44%)
Jun 19, 2003	13.66	13.66	13.10	13.10	5,278,680	-0.57(-4.16%)
Jun 18, 2003	13.47	13.77	13.45	13.67	4,464,453	+0.16(+1.18%)
Jun 17, 2003	13.02	13.65	12.93	13.51	6,101,635	+0.48(+3.72%)
Jun 16, 2003	12.82	13.12	12.81	13.02	3,426,116	+0.24(+1.85%)
Jun 13, 2003	13.00	13.00	12.59	12.79	4,803,433	-0.22(-1.72%)
Jun 12, 2003	13.00	13.14	12.86	13.01	7,043,120	+0.22(+1.73%)
Jun 11, 2003	12.28	12.79	12.25	12.79	7,761,340	+0.55(+4.50%)
Jun 10, 2003	11.90	12.39	11.82	12.24	5,144,102	+0.31(+2.57%)
Jun 09, 2003	12.12	12.16	11.93	11.93	9,585,468	-0.25(-2.07%)
Jun 06, 2003	12.12	12.30	12.11	12.18	4,574,818	+0.07(+0.59%)
Jun 05, 2003	12.20	12.27	12.00	12.11	3,689,642	-0.09(-0.70%)
Jun 04, 2003	12.10	12.40	12.09	12.20	6,173,147	+0.23(+1.93%)
Jun 03, 2003	12.01	12.01	11.81	11.97	4,592,274	-0.04(-0.37%)

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.