Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.06	14.11	13.97	14.01	11,979,136	-0.10(-0.71%)
Aug 28, 2003	14.07	14.15	14.03	14.11	11,201,117	-0.04(-0.30%)
Aug 27, 2003	14.24	14.24	14.08	14.15	9,641,971	-0.09(-0.61%)
Aug 26, 2003	14.11	14.32	14.05	14.24	11,628,344	+0.05(+0.36%)
Aug 25, 2003	13.98	14.18	13.93	14.18	10,413,776	+0.25(+1.82%)
Aug 22, 2003	14.08	14.18	13.90	13.93	14,107,504	-0.11(-0.76%)
Aug 21, 2003	14.14	14.22	13.99	14.04	13,286,606	-0.09(-0.64%)
Aug 20, 2003	14.16	14.17	14.05	14.13	11,315,769	-0.13(-0.93%)
Aug 19, 2003	14.39	14.44	14.14	14.26	12,894,489	-0.18(-1.25%)
Aug 18, 2003	14.49	14.52	14.41	14.44	9,457,720	-0.05(-0.33%)
Aug 15, 2003	14.52	14.52	14.42	14.49	7,213,146	-0.02(-0.11%)
Aug 14, 2003	14.39	14.54	14.31	14.50	11,247,723	+0.18(+1.24%)
Aug 13, 2003	14.40	14.40	14.23	14.33	11,848,638	-0.05(-0.31%)
Aug 12, 2003	14.43	14.43	14.23	14.37	11,659,726	+0.01(+0.07%)
Aug 11, 2003	14.42	14.43	14.27	14.36	8,761,106	-0.07(-0.51%)
Aug 08, 2003	14.45	14.47	14.36	14.43	9,922,543	+0.02(+0.16%)
Aug 07, 2003	14.26	14.47	14.22	14.41	11,812,595	+0.22(+1.54%)
Aug 06, 2003	14.21	14.32	14.13	14.19	13,637,709	-0.08(-0.59%)
Aug 05, 2003	14.43	14.45	14.25	14.28	12,859,690	-0.17(-1.18%)
Aug 04, 2003	14.32	14.51	14.24	14.45	10,868,967	+0.04(+0.31%)
Aug 01, 2003	14.32	14.56	14.29	14.40	14,782,678	-0.07(-0.49%)
Jul 31, 2003	14.63	14.88	14.47	14.47	20,893,734	-0.13(-0.90%)
Jul 30, 2003	14.55	14.66	14.46	14.61	16,497,489	+0.17(+1.16%)
Jul 29, 2003	14.40	14.57	14.27	14.44	17,620,398	+0.07(+0.52%)
Jul 28, 2003	14.46	14.46	14.31	14.36	13,255,224	-0.13(-0.91%)
Jul 25, 2003	14.33	14.51	14.10	14.50	14,930,576	+0.17(+1.17%)
Jul 24, 2003	14.54	14.73	14.33	14.33	13,779,704	-0.21(-1.44%)
Jul 23, 2003	14.56	14.58	14.38	14.54	12,155,309	+0.03(+0.18%)
Jul 22, 2003	14.55	14.59	14.40	14.51	13,254,603	+0.03(+0.20%)
Jul 21, 2003	14.48	14.53	14.37	14.48	15,865,815	+0.03(+0.22%)
Jul 18, 2003	14.46	14.48	14.30	14.45	22,874,202	+0.04(+0.31%)
Jul 17, 2003	14.25	14.41	14.20	14.41	35,077,984	+0.60(+4.31%)
Jul 16, 2003	13.98	14.21	13.61	13.81	31,995,734	-0.35(-2.46%)
Jul 15, 2003	14.26	14.30	14.06	14.16	17,297,880	-0.09(-0.65%)
Jul 14, 2003	14.21	14.40	14.17	14.25	22,773,222	+0.12(+0.84%)
Jul 11, 2003	13.95	14.20	13.95	14.13	21,923,428	-0.03(-0.23%)
Jul 10, 2003	14.15	14.27	14.10	14.16	19,052,774	+0.04(+0.30%)
Jul 09, 2003	14.19	14.32	14.06	14.12	23,698,518	-0.11(-0.77%)
Jul 08, 2003	14.47	14.47	14.19	14.23	37,142,964	-0.23(-1.62%)
Jul 07, 2003	14.88	14.92	14.47	14.47	33,722,664	-0.41(-2.77%)
Jul 03, 2003	14.85	14.95	14.77	14.88	9,493,451	-0.05(-0.32%)
Jul 02, 2003	14.95	14.97	14.82	14.93	13,764,479	-0.04(-0.24%)
Jul 01, 2003	14.89	15.01	14.77	14.96	18,079,938	+0.03(+0.17%)
Jun 30, 2003	14.92	15.00	14.77	14.94	21,591,278	-0.03(-0.22%)
Jun 27, 2003	15.08	15.20	14.94	14.97	10,637,798	-0.12(-0.79%)
Jun 26, 2003	14.97	15.11	14.90	15.09	12,516,355	+0.08(+0.51%)
Jun 25, 2003	15.18	15.28	15.00	15.01	14,260,684	-0.17(-1.12%)
Jun 24, 2003	15.01	15.22	14.99	15.18	13,850,857	+0.14(+0.90%)
Jun 23, 2003	14.89	15.06	14.73	15.05	16,180,565	+0.09(+0.60%)
Jun 20, 2003	14.91	15.02	14.84	14.96	23,150,736	+0.11(+0.76%)
Jun 19, 2003	15.06	15.09	14.79	14.84	15,684,981	-0.28(-1.87%)
Jun 18, 2003	15.03	15.21	15.02	15.13	16,535,396	-0.06(-0.42%)
Jun 17, 2003	15.48	15.56	15.06	15.19	28,053,128	-0.32(-2.07%)
Jun 16, 2003	15.27	15.51	15.22	15.51	12,679,788	+0.27(+1.79%)
Jun 13, 2003	15.26	15.31	15.13	15.24	9,719,027	-0.03(-0.21%)
Jun 12, 2003	14.97	15.27	14.96	15.27	13,185,315	+0.21(+1.39%)
Jun 11, 2003	14.93	15.06	14.67	15.06	12,854,719	+0.06(+0.43%)
Jun 10, 2003	15.08	15.08	14.89	15.00	13,033,377	-0.09(-0.58%)
Jun 09, 2003	14.93	15.12	14.93	15.08	9,801,987	-0.01(-0.04%)
Jun 06, 2003	15.08	15.21	15.03	15.09	13,399,083	+0.04(+0.24%)
Jun 05, 2003	14.99	15.08	14.90	15.06	12,260,329	+0.06(+0.41%)
Jun 04, 2003	14.77	15.02	14.74	14.99	12,414,442	+0.15(+1.04%)
Jun 03, 2003	14.82	14.93	14.72	14.84	11,853,298	+0.10(+0.68%)

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.