Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.14	16.60	16.14	16.45	2,754,124	+0.36(+2.25%)
Aug 28, 2003	15.94	16.13	15.77	16.09	1,215,001	+0.23(+1.47%)
Aug 27, 2003	15.76	15.91	15.74	15.86	1,170,046	-0.01(-0.08%)
Aug 26, 2003	15.94	15.97	15.68	15.87	1,462,055	-0.08(-0.48%)
Aug 25, 2003	16.12	16.27	15.91	15.94	1,122,883	-0.20(-1.23%)
Aug 22, 2003	16.41	16.42	16.12	16.14	1,321,770	-0.10(-0.61%)
Aug 21, 2003	16.03	16.31	16.03	16.24	1,655,725	+0.14(+0.84%)
Aug 20, 2003	16.16	16.19	16.08	16.11	1,203,762	-0.07(-0.45%)
Aug 19, 2003	16.38	16.52	16.13	16.18	3,061,988	-0.18(-1.10%)
Aug 18, 2003	16.13	16.41	16.11	16.36	1,509,620	+0.42(+2.60%)
Aug 15, 2003	15.85	16.02	15.75	15.94	474,440	+0.10(+0.63%)
Aug 14, 2003	15.71	16.01	15.60	15.85	1,353,279	+0.14(+0.87%)
Aug 13, 2003	15.48	15.79	15.47	15.71	1,649,504	+0.23(+1.50%)
Aug 12, 2003	15.34	15.48	15.21	15.48	1,179,077	+0.18(+1.17%)
Aug 11, 2003	15.32	15.46	15.19	15.30	861,780	+0.03(+0.22%)
Aug 08, 2003	15.16	15.36	15.15	15.26	1,902,177	+0.13(+0.86%)
Aug 07, 2003	14.95	15.15	14.91	15.13	2,572,295	+0.16(+1.09%)
Aug 06, 2003	14.97	15.13	14.82	14.97	1,433,557	-0.06(-0.42%)
Aug 05, 2003	15.40	15.40	15.02	15.03	1,881,707	-0.37(-2.39%)
Aug 04, 2003	15.35	15.45	15.06	15.40	2,846,041	-0.08(-0.49%)
Aug 01, 2003	15.31	15.57	15.28	15.48	3,051,552	+0.17(+1.08%)
Jul 31, 2003	14.90	15.61	14.81	15.31	2,853,066	+0.50(+3.41%)
Jul 30, 2003	15.05	15.05	14.81	14.81	2,302,161	-0.23(-1.50%)
Jul 29, 2003	15.14	15.14	14.72	15.03	4,284,616	-0.11(-0.72%)
Jul 28, 2003	15.28	15.30	14.99	15.14	1,711,518	-0.28(-1.83%)
Jul 25, 2003	15.42	15.54	15.08	15.43	1,020,127	+0.07(+0.45%)
Jul 24, 2003	15.21	15.66	15.20	15.36	2,600,392	+0.15(+0.96%)
Jul 23, 2003	15.08	15.28	14.90	15.21	1,616,791	+0.29(+1.94%)
Jul 22, 2003	15.05	15.09	14.72	14.92	1,758,882	-0.15(-1.01%)
Jul 21, 2003	15.06	15.07	14.88	15.07	1,531,295	+0.01(+0.09%)
Jul 18, 2003	14.79	15.08	14.69	15.06	2,174,519	+0.28(+1.89%)
Jul 17, 2003	14.78	15.03	14.74	14.78	2,749,708	+0.32(+2.20%)
Jul 16, 2003	14.40	14.51	14.37	14.46	2,008,746	+0.11(+0.76%)
Jul 15, 2003	14.45	14.47	14.32	14.35	3,226,357	-0.05(-0.32%)
Jul 14, 2003	14.28	14.66	14.27	14.40	2,453,083	+0.21(+1.47%)
Jul 11, 2003	14.11	14.36	13.98	14.19	1,800,426	+0.15(+1.04%)
Jul 10, 2003	14.08	14.24	14.00	14.04	2,211,848	-0.20(-1.38%)
Jul 09, 2003	14.27	14.35	14.16	14.24	1,497,980	-0.03(-0.23%)
Jul 08, 2003	13.95	14.28	13.92	14.27	2,002,123	+0.32(+2.31%)
Jul 07, 2003	13.96	14.10	13.87	13.95	2,118,526	+0.07(+0.53%)
Jul 03, 2003	13.98	14.06	13.79	13.88	593,452	-0.20(-1.42%)
Jul 02, 2003	13.97	14.11	13.85	14.08	1,333,812	+0.22(+1.61%)
Jul 01, 2003	13.90	13.91	13.54	13.86	1,960,981	-0.09(-0.67%)
Jun 30, 2003	13.89	14.17	13.88	13.95	1,215,001	+0.09(+0.67%)
Jun 27, 2003	14.08	14.15	13.78	13.86	1,192,925	-0.22(-1.56%)
Jun 26, 2003	13.89	14.10	13.78	14.07	2,415,151	+0.23(+1.66%)
Jun 25, 2003	14.11	14.18	13.85	13.85	2,347,919	-0.33(-2.32%)
Jun 24, 2003	14.30	14.41	14.17	14.17	1,209,984	-0.12(-0.84%)
Jun 23, 2003	14.61	14.61	14.23	14.29	1,373,349	-0.31(-2.12%)
Jun 20, 2003	14.67	14.80	14.57	14.60	2,067,349	-0.01(-0.09%)
Jun 19, 2003	15.02	15.16	14.62	14.62	1,368,131	-0.40(-2.65%)
Jun 18, 2003	15.15	15.15	14.88	15.01	1,611,974	-0.13(-0.88%)
Jun 17, 2003	15.10	15.23	14.93	15.15	2,247,973	+0.04(+0.29%)
Jun 16, 2003	14.88	15.18	14.73	15.10	2,910,063	+0.69(+4.82%)
Jun 13, 2003	14.92	14.92	14.24	14.41	2,410,335	-0.50(-3.39%)
Jun 12, 2003	14.78	15.04	14.78	14.91	2,879,758	+0.21(+1.40%)
Jun 11, 2003	14.29	14.71	14.25	14.71	1,388,601	+0.44(+3.10%)
Jun 10, 2003	14.22	14.38	14.16	14.27	1,398,235	+0.05(+0.35%)
Jun 09, 2003	14.62	14.62	14.12	14.22	2,725,424	-0.38(-2.62%)
Jun 06, 2003	14.68	15.21	14.54	14.60	3,829,844	-0.08(-0.52%)
Jun 05, 2003	13.92	14.75	13.85	14.68	6,496,465	+0.72(+5.17%)
Jun 04, 2003	13.42	13.96	13.40	13.95	3,259,270	+0.68(+5.16%)
Jun 03, 2003	13.63	13.63	13.25	13.27	4,560,169	-0.41(-2.99%)

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.