Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.95	15.95	15.29	15.44	1,120,513	-0.54(-3.38%)
Sep 29, 2003	15.80	16.38	15.80	15.97	925,835	+0.26(+1.69%)
Sep 26, 2003	15.97	16.30	15.44	15.71	910,921	-0.24(-1.54%)
Sep 25, 2003	17.41	17.48	15.88	15.96	1,537,318	-1.46(-8.36%)
Sep 24, 2003	18.64	18.67	17.37	17.41	967,688	-1.26(-6.75%)
Sep 23, 2003	18.48	18.82	18.43	18.67	324,494	+0.36(+1.97%)
Sep 22, 2003	18.38	18.48	18.00	18.31	626,219	-0.46(-2.48%)
Sep 19, 2003	18.73	19.24	18.54	18.77	749,798	+0.12(+0.67%)
Sep 18, 2003	18.39	18.73	18.29	18.65	728,091	+0.26(+1.44%)
Sep 17, 2003	18.20	18.52	18.07	18.39	837,834	+0.37(+2.05%)
Sep 16, 2003	17.59	18.23	17.58	18.02	739,363	+0.44(+2.50%)
Sep 15, 2003	17.57	17.77	17.49	17.57	621,400	+0.07(+0.40%)
Sep 12, 2003	17.41	17.55	16.55	17.50	1,206,700	+0.11(+0.60%)
Sep 11, 2003	18.05	18.14	17.27	17.40	911,600	-0.68(-3.73%)
Sep 10, 2003	18.20	18.50	18.01	18.07	636,700	-0.18(-0.96%)
Sep 09, 2003	18.30	18.48	18.21	18.25	448,000	+0.00(+0.00%)
Sep 08, 2003	18.11	18.43	18.02	18.25	446,500	+0.15(+0.83%)
Sep 05, 2003	18.09	18.10	17.87	18.10	642,300	+0.06(+0.33%)
Sep 04, 2003	18.25	18.30	18.00	18.04	547,900	-0.16(-0.88%)
Sep 03, 2003	18.38	18.43	18.18	18.20	767,000	-0.10(-0.55%)
Sep 02, 2003	17.60	18.43	17.55	18.30	518,900	+0.64(+3.65%)
Aug 29, 2003	17.74	17.80	17.36	17.66	242,900	-0.04(-0.23%)
Aug 28, 2003	17.25	17.88	17.18	17.70	436,700	+0.42(+2.43%)
Aug 27, 2003	16.89	17.27	16.66	17.27	487,600	+0.60(+3.63%)
Aug 26, 2003	16.96	17.00	16.21	16.67	386,200	-0.26(-1.56%)
Aug 25, 2003	16.93	17.02	16.89	16.93	365,800	+0.02(+0.12%)
Aug 22, 2003	16.77	17.47	16.77	16.91	716,100	+0.23(+1.38%)
Aug 21, 2003	16.22	16.82	16.22	16.68	418,800	+0.42(+2.61%)
Aug 20, 2003	16.45	17.13	16.20	16.26	317,100	-0.20(-1.22%)
Aug 19, 2003	16.45	16.50	16.16	16.46	307,200	+0.05(+0.30%)
Aug 18, 2003	15.89	16.44	15.85	16.41	394,200	+0.55(+3.47%)
Aug 15, 2003	15.99	16.06	15.62	15.86	130,400	-0.04(-0.22%)
Aug 14, 2003	16.04	16.43	15.78	15.89	797,000	+0.45(+2.88%)
Aug 13, 2003	14.81	15.92	14.71	15.45	777,200	+0.63(+4.29%)
Aug 12, 2003	14.65	14.85	14.55	14.81	267,200	+0.16(+1.13%)
Aug 11, 2003	14.71	14.92	14.59	14.65	297,200	-0.01(-0.07%)
Aug 08, 2003	14.89	14.96	14.62	14.66	190,000	-0.20(-1.35%)
Aug 07, 2003	14.70	14.97	14.63	14.86	425,400	+0.14(+0.95%)
Aug 06, 2003	14.97	14.99	14.71	14.72	483,900	-0.27(-1.80%)
Aug 05, 2003	15.31	15.35	14.96	14.99	503,800	-0.34(-2.22%)
Aug 04, 2003	15.50	15.69	15.19	15.33	536,600	-0.23(-1.51%)
Aug 01, 2003	15.83	15.92	15.12	15.56	555,700	-0.26(-1.64%)
Jul 31, 2003	15.93	16.27	15.77	15.82	817,300	-0.03(-0.16%)
Jul 30, 2003	15.71	16.17	15.69	15.85	853,600	+0.33(+2.16%)
Jul 29, 2003	15.47	15.54	15.10	15.52	620,100	+0.12(+0.75%)
Jul 28, 2003	15.04	16.04	15.04	15.40	795,200	+0.41(+2.70%)
Jul 25, 2003	14.82	15.16	14.60	14.99	404,000	+0.17(+1.18%)
Jul 24, 2003	14.90	15.07	14.75	14.82	434,100	-0.03(-0.17%)
Jul 23, 2003	14.70	15.00	14.70	14.85	554,400	+0.11(+0.75%)
Jul 22, 2003	14.89	15.32	14.71	14.73	836,000	-0.17(-1.11%)
Jul 21, 2003	15.18	15.21	14.57	14.90	779,100	-0.20(-1.32%)
Jul 18, 2003	14.74	15.18	14.25	15.10	1,359,500	+0.45(+3.04%)
Jul 17, 2003	13.73	14.97	13.25	14.65	4,957,600	+3.11(+26.94%)
Jul 16, 2003	11.83	11.93	11.15	11.54	1,193,700	-0.29(-2.49%)
Jul 15, 2003	11.91	12.01	11.66	11.84	500,100	-0.04(-0.34%)
Jul 14, 2003	11.55	12.17	11.54	11.88	1,558,000	+0.73(+6.55%)
Jul 11, 2003	10.97	11.18	10.91	11.15	412,900	+0.25(+2.25%)
Jul 10, 2003	11.02	11.04	10.54	10.90	564,300	-0.13(-1.22%)
Jul 09, 2003	10.92	11.15	10.82	11.04	535,800	+0.05(+0.50%)
Jul 08, 2003	10.58	11.18	10.58	10.98	1,150,800	+0.36(+3.39%)
Jul 07, 2003	10.20	11.22	9.700	10.62	3,527,500	+0.43(+4.17%)
Jul 03, 2003	10.06	10.45	10.05	10.20	1,028,700	+0.16(+1.59%)
Jul 02, 2003	10.90	11.00	9.930	10.04	3,192,800	-0.85(-7.81%)

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.