Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.34	15.32	15.11	15.20	353,015	-0.14(-0.93%)
Sep 29, 2003	15.80	15.34	15.09	15.34	1,202,853	-0.46(-2.91%)
Sep 26, 2003	15.75	15.83	15.64	15.80	232,557	-0.10(-0.62%)
Sep 25, 2003	15.79	15.94	15.76	15.90	283,765	+0.11(+0.67%)
Sep 24, 2003	16.09	16.09	15.76	15.79	868,675	-0.34(-2.10%)
Sep 23, 2003	15.98	16.09	15.97	16.13	585,706	+0.15(+0.94%)
Sep 22, 2003	16.88	16.19	15.99	15.98	948,007	-0.90(-5.36%)
Sep 19, 2003	16.73	16.95	16.73	16.88	655,221	-0.75(-4.23%)
Sep 18, 2003	17.56	17.63	17.41	17.63	629,617	-0.03(-0.17%)
Sep 17, 2003	17.64	17.73	17.54	17.66	335,636	+0.07(+0.39%)
Sep 16, 2003	17.22	17.60	17.22	17.59	659,068	+0.79(+4.71%)
Sep 15, 2003	16.85	16.85	16.76	16.80	313,747	-0.01(-0.04%)
Sep 12, 2003	16.58	16.81	16.57	16.81	372,516	+0.40(+2.43%)
Sep 11, 2003	16.32	16.53	16.32	16.41	339,616	+0.24(+1.49%)
Sep 10, 2003	16.49	16.49	16.17	16.17	338,820	-0.16(-0.97%)
Sep 09, 2003	16.50	16.53	16.24	16.33	382,599	+0.02(+0.14%)
Sep 08, 2003	16.16	16.30	16.16	16.30	254,181	+0.13(+0.79%)
Sep 05, 2003	16.21	16.30	16.13	16.18	692,499	+0.31(+1.95%)
Sep 04, 2003	15.68	15.89	15.66	15.87	366,149	+0.24(+1.54%)
Sep 03, 2003	15.55	15.66	15.52	15.63	447,471	+0.05(+0.29%)
Sep 02, 2003	15.38	15.60	15.30	15.58	700,591	+0.23(+1.52%)
Aug 29, 2003	15.30	15.51	15.28	15.35	323,033	+0.11(+0.69%)
Aug 28, 2003	15.11	15.24	15.02	15.24	288,674	-0.05(-0.30%)
Aug 27, 2003	15.21	15.29	15.14	15.29	628,688	-0.11(-0.69%)
Aug 26, 2003	15.19	15.39	15.13	15.39	658,007	+0.05(+0.29%)
Aug 25, 2003	15.35	15.38	15.23	15.35	551,611	-0.16(-1.02%)
Aug 22, 2003	15.63	15.66	15.45	15.51	148,184	-0.28(-1.77%)
Aug 21, 2003	15.81	15.90	15.72	15.78	262,937	+0.09(+0.58%)
Aug 20, 2003	15.53	15.72	15.53	15.69	150,174	+0.04(+0.24%)
Aug 19, 2003	15.50	15.67	15.50	15.66	276,469	+0.02(+0.10%)
Aug 18, 2003	15.61	15.68	15.53	15.64	180,686	+0.05(+0.29%)
Aug 15, 2003	15.57	15.68	15.39	15.60	98,037	+0.05(+0.34%)
Aug 14, 2003	15.32	15.65	15.32	15.54	201,382	+0.34(+2.23%)
Aug 13, 2003	15.20	15.30	15.19	15.20	315,472	+0.01(+0.05%)
Aug 12, 2003	15.04	15.20	14.98	15.20	408,733	+0.20(+1.36%)
Aug 11, 2003	14.86	14.99	14.78	14.99	616,351	+0.40(+2.74%)
Aug 08, 2003	14.51	14.66	14.51	14.59	208,545	-0.11(-0.72%)
Aug 07, 2003	14.68	14.71	14.52	14.70	530,253	-0.33(-2.21%)
Aug 06, 2003	14.93	15.09	14.93	15.03	700,193	+0.44(+3.05%)
Aug 05, 2003	14.48	14.68	14.45	14.59	1,822,255	-0.24(-1.63%)
Aug 04, 2003	14.74	14.90	14.70	14.83	197,004	+0.06(+0.41%)
Aug 01, 2003	14.89	14.89	14.72	14.77	479,973	-0.13(-0.86%)
Jul 31, 2003	14.74	15.03	14.64	14.89	2,320,536	+0.10(+0.66%)
Jul 30, 2003	14.69	14.80	14.53	14.80	1,954,785	-0.14(-0.96%)
Jul 29, 2003	14.89	15.08	14.76	14.94	907,413	-0.29(-1.93%)
Jul 28, 2003	15.19	15.29	15.13	15.23	411,917	-0.11(-0.69%)
Jul 25, 2003	15.04	15.37	15.04	15.34	307,777	+0.23(+1.55%)
Jul 24, 2003	15.17	15.26	15.06	15.11	1,474,679	-0.05(-0.30%)
Jul 23, 2003	15.08	15.25	15.04	15.15	254,712	+0.05(+0.30%)
Jul 22, 2003	14.82	15.29	14.82	15.11	1,015,931	-0.06(-0.40%)
Jul 21, 2003	15.19	15.29	15.01	15.17	298,093	-0.18(-1.18%)
Jul 18, 2003	15.23	15.37	15.10	15.35	359,648	+0.23(+1.50%)
Jul 17, 2003	15.08	15.26	15.08	15.12	1,502,405	-0.38(-2.48%)
Jul 16, 2003	15.53	15.55	15.33	15.51	1,135,062	-0.14(-0.92%)
Jul 15, 2003	15.69	15.80	15.50	15.65	1,093,273	-0.18(-1.14%)
Jul 14, 2003	15.73	15.90	15.69	15.83	574,429	-0.02(-0.10%)
Jul 11, 2003	15.60	15.94	15.60	15.84	361,240	-0.23(-1.45%)
Jul 10, 2003	16.11	16.17	16.03	16.08	444,287	+0.09(+0.57%)
Jul 09, 2003	15.98	16.08	15.88	15.99	579,868	+0.27(+1.73%)
Jul 08, 2003	15.75	15.83	15.69	15.72	814,681	+0.37(+2.41%)
Jul 07, 2003	15.19	15.37	15.19	15.35	637,709	+0.35(+2.31%)
Jul 03, 2003	15.08	15.08	14.93	15.00	307,777	+0.23(+1.53%)
Jul 02, 2003	14.55	14.77	14.50	14.77	620,728	+0.63(+4.48%)

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.