Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.11	14.39	14.04	14.27	6,556,275	+0.04(+0.31%)
Aug 28, 2003	14.39	14.46	14.19	14.23	6,747,771	-0.13(-0.93%)
Aug 27, 2003	14.26	14.50	14.26	14.36	6,761,595	+0.17(+1.17%)
Aug 26, 2003	14.05	14.23	13.93	14.20	6,797,098	+0.06(+0.45%)
Aug 25, 2003	13.95	14.16	13.88	14.13	6,502,235	+0.16(+1.14%)
Aug 22, 2003	14.36	14.41	13.78	13.97	12,493,603	-0.35(-2.44%)
Aug 21, 2003	14.64	14.69	14.29	14.32	7,994,304	-0.32(-2.17%)
Aug 20, 2003	14.51	14.67	14.47	14.64	4,305,604	+0.08(+0.52%)
Aug 19, 2003	14.48	14.61	14.35	14.56	4,787,094	+0.10(+0.70%)
Aug 18, 2003	14.64	14.64	14.42	14.46	7,074,210	-0.17(-1.13%)
Aug 15, 2003	14.64	14.64	14.48	14.63	4,531,032	+0.02(+0.13%)
Aug 14, 2003	14.58	14.67	14.28	14.61	11,515,700	-0.14(-0.95%)
Aug 13, 2003	15.15	15.18	14.66	14.75	10,575,970	-0.39(-2.61%)
Aug 12, 2003	15.00	15.24	14.98	15.14	10,211,357	+0.02(+0.13%)
Aug 11, 2003	15.09	15.26	14.83	15.12	10,104,848	-0.08(-0.54%)
Aug 08, 2003	14.63	15.21	14.58	15.21	25,074,708	+1.16(+8.30%)
Aug 07, 2003	14.00	14.15	13.93	14.04	5,376,349	+0.15(+1.10%)
Aug 06, 2003	13.81	13.97	13.73	13.89	6,755,940	-0.11(-0.82%)
Aug 05, 2003	14.37	14.37	13.95	14.00	6,283,090	-0.37(-2.57%)
Aug 04, 2003	14.50	14.55	14.13	14.37	7,389,024	-0.25(-1.70%)
Aug 01, 2003	14.65	14.69	14.43	14.62	6,957,019	-0.03(-0.17%)
Jul 31, 2003	14.45	14.76	14.42	14.65	14,541,467	+0.39(+2.72%)
Jul 30, 2003	13.99	14.33	13.96	14.26	11,396,309	+0.16(+1.13%)
Jul 29, 2003	13.85	14.26	13.43	14.10	16,885,452	+0.57(+4.19%)
Jul 28, 2003	13.55	13.62	13.34	13.53	7,213,080	-0.11(-0.84%)
Jul 25, 2003	13.42	13.68	13.25	13.65	6,249,158	+0.23(+1.71%)
Jul 24, 2003	13.59	13.78	13.41	13.42	5,830,034	-0.08(-0.61%)
Jul 23, 2003	13.51	13.61	13.33	13.50	5,861,452	+0.08(+0.62%)
Jul 22, 2003	13.25	13.53	13.23	13.42	6,399,653	+0.13(+1.01%)
Jul 21, 2003	13.62	13.62	13.25	13.29	9,462,495	-0.33(-2.43%)
Jul 18, 2003	13.30	13.69	13.26	13.62	11,583,878	+0.57(+4.39%)
Jul 17, 2003	13.37	13.41	12.99	13.04	8,111,966	-0.40(-2.98%)
Jul 16, 2003	13.43	13.48	13.18	13.44	15,845,339	+0.03(+0.19%)
Jul 15, 2003	14.13	14.13	13.29	13.42	21,504,928	-0.53(-3.83%)
Jul 14, 2003	14.54	14.59	13.92	13.95	22,190,952	-0.42(-2.92%)
Jul 11, 2003	14.17	14.55	14.11	14.37	7,939,792	+0.20(+1.44%)
Jul 10, 2003	14.55	14.55	14.08	14.17	8,241,411	-0.38(-2.58%)
Jul 09, 2003	14.48	14.66	14.30	14.55	12,091,917	+0.03(+0.22%)
Jul 08, 2003	14.49	14.62	14.44	14.51	11,276,918	-0.06(-0.44%)
Jul 07, 2003	14.39	14.79	14.30	14.58	10,255,971	+0.18(+1.24%)
Jul 03, 2003	14.32	14.64	14.26	14.40	6,833,701	-0.06(-0.44%)
Jul 02, 2003	13.88	14.50	13.81	14.46	10,270,267	+0.50(+3.55%)
Jul 01, 2003	13.88	14.05	13.63	13.97	9,722,955	-0.08(-0.54%)
Jun 30, 2003	14.24	14.34	13.94	14.04	9,031,117	-0.20(-1.39%)
Jun 27, 2003	14.23	14.61	14.11	14.24	8,603,510	-0.05(-0.36%)
Jun 26, 2003	14.13	14.29	13.97	14.29	6,806,210	+0.13(+0.94%)
Jun 25, 2003	14.35	14.39	14.07	14.16	8,797,834	-0.18(-1.29%)
Jun 24, 2003	14.32	14.48	14.20	14.34	10,352,583	+0.10(+0.71%)
Jun 23, 2003	14.01	14.28	13.86	14.24	10,405,367	+0.22(+1.59%)
Jun 20, 2003	13.96	14.06	13.72	14.02	15,216,339	+0.29(+2.13%)
Jun 19, 2003	13.79	14.00	13.53	13.72	12,411,758	-0.31(-2.22%)
Jun 18, 2003	14.13	14.13	13.97	14.04	6,891,668	-0.10(-0.68%)
Jun 17, 2003	14.13	14.21	13.95	14.13	10,995,722	+0.00(+0.00%)
Jun 16, 2003	13.64	14.13	13.63	14.13	9,412,853	+0.47(+3.45%)
Jun 13, 2003	13.69	13.85	13.57	13.66	5,832,862	-0.10(-0.74%)
Jun 12, 2003	13.78	13.88	13.48	13.76	8,338,651	-0.01(-0.09%)
Jun 11, 2003	13.78	13.97	13.51	13.78	12,741,025	-0.02(-0.14%)
Jun 10, 2003	13.26	13.80	13.04	13.79	16,027,724	+0.51(+3.83%)
Jun 09, 2003	13.10	13.32	12.99	13.29	13,765,271	-0.12(-0.90%)
Jun 06, 2003	12.70	13.58	12.67	13.41	32,697,644	+1.13(+9.23%)
Jun 05, 2003	12.09	12.34	11.97	12.27	10,000,067	+0.18(+1.53%)
Jun 04, 2003	12.18	12.24	12.06	12.09	7,803,436	-0.11(-0.94%)
Jun 03, 2003	12.03	12.21	11.92	12.20	7,004,618	+0.17(+1.43%)

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.