Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.21	14.22	14.04	14.18	10,622,300	-0.11(-0.79%)
Aug 28, 2003	14.13	14.32	14.02	14.29	15,134,473	+0.21(+1.51%)
Aug 27, 2003	13.95	14.21	13.95	14.08	11,635,465	+0.02(+0.17%)
Aug 26, 2003	13.96	14.13	13.76	14.06	15,965,329	+0.08(+0.60%)
Aug 25, 2003	14.06	14.16	13.89	13.97	12,594,087	-0.17(-1.19%)
Aug 22, 2003	14.49	14.55	14.07	14.14	18,006,852	-0.33(-2.30%)
Aug 21, 2003	14.47	14.68	14.38	14.47	15,386,021	+0.10(+0.70%)
Aug 20, 2003	14.31	14.37	14.05	14.37	11,630,982	+0.01(+0.06%)
Aug 19, 2003	14.55	14.55	14.22	14.37	14,360,652	-0.03(-0.20%)
Aug 18, 2003	14.70	14.70	14.35	14.39	10,451,944	+0.01(+0.08%)
Aug 15, 2003	14.35	14.39	14.16	14.38	7,763,120	+0.03(+0.20%)
Aug 14, 2003	14.49	14.49	14.25	14.35	15,649,275	+0.05(+0.36%)
Aug 13, 2003	14.62	14.62	14.21	14.30	12,605,046	-0.18(-1.27%)
Aug 12, 2003	14.28	14.49	14.15	14.49	19,223,000	+0.35(+2.50%)
Aug 11, 2003	14.15	14.25	14.02	14.13	12,229,218	+0.08(+0.57%)
Aug 08, 2003	13.96	14.36	13.86	14.05	15,055,771	-0.14(-0.99%)
Aug 07, 2003	14.44	14.48	14.16	14.19	15,363,108	-0.28(-1.94%)
Aug 06, 2003	14.24	14.63	14.18	14.47	20,461,812	+0.40(+2.85%)
Aug 05, 2003	14.39	14.39	14.04	14.07	19,279,038	-0.32(-2.20%)
Aug 04, 2003	14.06	14.49	14.06	14.39	24,479,606	+0.59(+4.25%)
Aug 01, 2003	14.05	14.06	13.73	13.80	21,115,090	-0.25(-1.77%)
Jul 31, 2003	14.33	14.35	13.96	14.05	20,440,144	-0.09(-0.65%)
Jul 30, 2003	14.22	14.41	14.15	14.15	16,787,468	-0.07(-0.48%)
Jul 29, 2003	14.55	14.55	14.09	14.21	23,308,788	-0.23(-1.61%)
Jul 28, 2003	14.21	14.63	14.06	14.45	23,648,750	+0.38(+2.68%)
Jul 25, 2003	14.09	14.15	13.94	14.07	17,330,910	+0.14(+1.01%)
Jul 24, 2003	14.14	14.33	13.92	13.93	16,989,452	-0.26(-1.81%)
Jul 23, 2003	14.39	14.53	13.95	14.19	23,682,872	-0.14(-0.95%)
Jul 22, 2003	14.15	14.41	14.09	14.32	20,651,842	+0.36(+2.59%)
Jul 21, 2003	14.45	14.51	13.91	13.96	23,163,586	-0.49(-3.42%)
Jul 18, 2003	14.48	14.48	14.26	14.45	19,550,510	+0.07(+0.47%)
Jul 17, 2003	14.45	14.72	14.24	14.39	19,752,994	-0.16(-1.10%)
Jul 16, 2003	14.84	14.88	14.41	14.55	22,861,978	-0.29(-1.95%)
Jul 15, 2003	15.22	15.25	14.82	14.84	24,083,854	-0.22(-1.47%)
Jul 14, 2003	15.57	15.59	14.97	15.06	29,960,862	-0.51(-3.28%)
Jul 11, 2003	15.49	15.59	15.26	15.57	11,809,805	+0.27(+1.76%)
Jul 10, 2003	15.45	15.52	15.26	15.30	13,853,820	-0.29(-1.83%)
Jul 09, 2003	15.71	15.75	15.49	15.58	15,260,745	-0.28(-1.77%)
Jul 08, 2003	15.92	15.94	15.54	15.86	19,801,062	-0.22(-1.35%)
Jul 07, 2003	16.00	16.16	15.96	16.08	16,460,455	+0.08(+0.50%)
Jul 03, 2003	16.14	16.16	15.66	16.00	7,839,332	-0.14(-0.90%)
Jul 02, 2003	15.88	16.15	15.84	16.14	14,329,768	+0.29(+1.80%)
Jul 01, 2003	15.66	15.88	15.46	15.86	19,703,930	+0.02(+0.13%)
Jun 30, 2003	15.95	16.09	15.72	15.84	15,847,774	-0.08(-0.53%)
Jun 27, 2003	16.06	16.16	15.82	15.92	13,838,129	-0.19(-1.17%)
Jun 26, 2003	16.00	16.14	15.88	16.11	19,251,890	+0.11(+0.70%)
Jun 25, 2003	16.40	16.46	15.93	16.00	19,185,890	-0.34(-2.09%)
Jun 24, 2003	16.23	16.43	16.21	16.34	17,324,436	+0.02(+0.15%)
Jun 23, 2003	16.50	16.53	16.26	16.32	16,496,070	-0.23(-1.38%)
Jun 20, 2003	16.22	16.60	16.10	16.55	38,461,192	+0.44(+2.74%)
Jun 19, 2003	16.22	16.31	16.02	16.10	15,054,277	-0.05(-0.32%)
Jun 18, 2003	16.02	16.31	15.93	16.16	17,535,138	+0.11(+0.68%)
Jun 17, 2003	16.00	16.11	15.84	16.05	14,726,268	+0.05(+0.30%)
Jun 16, 2003	15.84	16.00	15.75	16.00	12,016,772	+0.16(+1.01%)
Jun 13, 2003	15.98	16.03	15.58	15.84	12,753,235	-0.14(-0.85%)
Jun 12, 2003	16.08	16.15	15.75	15.98	12,382,388	-0.07(-0.45%)
Jun 11, 2003	15.88	16.05	15.70	16.05	13,795,291	+0.17(+1.06%)
Jun 10, 2003	15.63	15.88	15.32	15.88	13,204,776	+0.25(+1.59%)
Jun 09, 2003	15.72	15.96	15.45	15.63	13,851,329	-0.12(-0.77%)
Jun 06, 2003	16.05	16.11	15.70	15.75	16,020,370	-0.21(-1.31%)
Jun 05, 2003	15.88	16.00	15.71	15.96	14,137,745	+0.07(+0.46%)
Jun 04, 2003	15.64	15.95	15.61	15.89	17,894,776	+0.27(+1.72%)
Jun 03, 2003	15.48	15.62	15.40	15.62	13,999,518	+0.16(+1.01%)

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.