Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.09	16.17	15.97	16.02	343,642	-0.04(-0.24%)
Oct 30, 2003	16.23	16.26	16.05	16.06	213,648	-0.13(-0.81%)
Oct 29, 2003	16.25	16.31	16.16	16.19	199,272	-0.01(-0.04%)
Oct 28, 2003	16.02	16.20	16.02	16.20	250,199	+0.18(+1.10%)
Oct 27, 2003	15.89	16.02	15.89	16.02	198,967	+0.16(+1.03%)
Oct 24, 2003	16.01	16.03	15.86	15.86	209,825	-0.11(-0.70%)
Oct 23, 2003	16.02	16.09	15.93	15.97	204,472	-0.05(-0.33%)
Oct 22, 2003	16.12	16.22	16.02	16.02	289,351	-0.12(-0.77%)
Oct 21, 2003	16.21	16.27	16.12	16.14	239,647	-0.01(-0.08%)
Oct 20, 2003	16.09	16.09	16.09	16.16	208,296	+0.04(+0.24%)
Oct 17, 2003	16.22	16.22	16.07	16.12	280,786	-0.01(-0.08%)
Oct 16, 2003	16.16	16.17	15.99	16.13	217,319	+0.07(+0.45%)
Oct 15, 2003	16.18	16.22	16.03	16.06	221,754	-0.14(-0.85%)
Oct 14, 2003	16.12	16.20	16.11	16.20	165,168	+0.12(+0.73%)
Oct 13, 2003	15.95	16.14	15.95	16.08	185,661	+0.07(+0.45%)
Oct 10, 2003	16.14	16.16	15.96	16.01	289,045	-0.03(-0.20%)
Oct 09, 2003	15.99	16.11	15.97	16.04	285,374	+0.13(+0.82%)
Oct 08, 2003	16.22	16.22	15.84	15.91	172,815	-0.31(-1.90%)
Oct 07, 2003	16.09	16.22	16.02	16.22	161,039	-0.02(-0.12%)
Oct 06, 2003	16.24	16.24	16.09	16.24	211,966	+0.09(+0.53%)
Oct 03, 2003	16.12	16.22	16.02	16.15	263,199	+0.12(+0.73%)
Oct 02, 2003	15.90	16.03	15.89	16.03	153,086	+0.10(+0.66%)
Oct 01, 2003	15.75	15.94	15.73	15.93	263,199	+0.27(+1.75%)
Sep 30, 2003	15.73	15.86	15.65	15.65	270,693	-0.10(-0.62%)
Sep 29, 2003	15.58	15.84	15.58	15.75	310,150	+0.18(+1.13%)
Sep 26, 2003	15.75	15.78	15.57	15.58	247,753	-0.10(-0.63%)
Sep 25, 2003	15.76	15.94	15.67	15.67	336,913	-0.08(-0.54%)
Sep 24, 2003	16.02	16.07	15.76	15.76	263,964	-0.18(-1.15%)
Sep 23, 2003	15.81	15.94	15.76	15.94	329,419	+0.20(+1.25%)
Sep 22, 2003	15.85	15.88	15.71	15.75	297,456	-0.11(-0.70%)
Sep 19, 2003	15.74	15.86	15.74	15.86	291,492	+0.12(+0.79%)
Sep 18, 2003	15.79	15.91	15.73	15.73	255,399	-0.04(-0.25%)
Sep 17, 2003	15.93	15.93	15.77	15.77	174,344	-0.15(-0.94%)
Sep 16, 2003	15.86	15.95	15.86	15.92	153,086	+0.06(+0.37%)
Sep 15, 2003	15.95	16.01	15.86	15.86	179,391	-0.09(-0.57%)
Sep 12, 2003	15.95	16.05	15.90	15.95	161,804	-0.03(-0.20%)
Sep 11, 2003	15.93	16.02	15.88	15.99	166,239	+0.06(+0.37%)
Sep 10, 2003	16.04	16.09	15.90	15.93	165,780	-0.18(-1.10%)
Sep 09, 2003	16.18	16.22	16.02	16.11	246,682	-0.06(-0.36%)
Sep 08, 2003	16.02	16.17	15.98	16.16	201,261	+0.18(+1.10%)
Sep 05, 2003	15.97	16.16	15.92	15.99	222,977	-0.05(-0.33%)
Sep 04, 2003	16.12	16.12	15.91	16.04	297,150	-0.05(-0.28%)
Sep 03, 2003	16.33	16.33	15.99	16.09	310,761	-0.24(-1.48%)
Sep 02, 2003	15.92	16.33	15.84	16.33	255,246	+0.41(+2.55%)
Aug 29, 2003	16.12	16.12	15.80	15.92	148,040	-0.20(-1.22%)
Aug 28, 2003	16.12	16.14	15.89	16.12	318,714	+0.06(+0.37%)
Aug 27, 2003	15.99	16.12	15.92	16.06	218,695	+0.07(+0.45%)
Aug 26, 2003	15.95	16.03	15.77	15.99	372,241	-0.03(-0.20%)
Aug 25, 2003	15.92	16.05	15.84	16.02	279,563	+0.10(+0.62%)
Aug 22, 2003	16.13	16.17	15.82	15.92	392,887	-0.21(-1.30%)
Aug 21, 2003	15.97	16.15	15.97	16.13	484,647	-0.08(-0.48%)
Aug 20, 2003	15.89	16.27	15.86	16.21	657,616	+0.31(+1.97%)
Aug 19, 2003	15.86	15.92	15.81	15.90	273,751	+0.03(+0.21%)
Aug 18, 2003	15.82	15.92	15.78	15.86	312,597	+0.10(+0.62%)
Aug 15, 2003	15.72	15.85	15.70	15.77	178,168	+0.08(+0.50%)
Aug 14, 2003	15.74	15.84	15.60	15.69	222,365	-0.10(-0.66%)
Aug 13, 2003	15.76	15.87	15.70	15.79	167,309	-0.05(-0.33%)
Aug 12, 2003	15.69	15.86	15.62	15.84	180,462	+0.16(+1.00%)
Aug 11, 2003	15.43	15.69	15.41	15.69	218,848	+0.28(+1.83%)
Aug 08, 2003	15.41	15.54	15.27	15.41	260,599	-0.02(-0.13%)
Aug 07, 2003	15.24	15.48	15.20	15.43	225,577	+0.26(+1.68%)
Aug 06, 2003	15.22	15.36	15.14	15.17	193,767	-0.05(-0.34%)
Aug 05, 2003	15.51	15.58	15.04	15.22	403,439	-0.34(-2.18%)
Aug 04, 2003	15.77	15.77	15.40	15.56	254,482	-0.14(-0.92%)

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.