Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.00	17.75	16.71	17.34	210,699	+0.65(+3.89%)
Oct 30, 2003	17.65	17.90	17.65	16.69	156,754	-0.91(-5.17%)
Oct 29, 2003	17.15	17.70	16.91	17.60	238,508	+0.76(+4.51%)
Oct 28, 2003	16.31	17.16	15.77	16.84	342,833	+1.04(+6.58%)
Oct 27, 2003	15.25	16.18	15.25	15.80	208,000	+0.41(+2.69%)
Oct 24, 2003	16.05	16.31	15.15	15.39	265,100	-0.93(-5.72%)
Oct 23, 2003	15.98	16.40	14.44	16.32	304,500	-0.24(-1.44%)
Oct 22, 2003	16.67	16.70	16.20	16.56	259,600	-0.02(-0.13%)
Oct 21, 2003	16.48	16.60	15.25	16.58	572,556	+0.16(+1.00%)
Oct 20, 2003	18.35	18.52	15.55	16.42	605,224	-1.91(-10.44%)
Oct 17, 2003	18.82	18.89	17.40	18.33	728,554	-0.43(-2.29%)
Oct 16, 2003	17.05	18.55	14.37	18.76	1,081,478	+1.71(+10.03%)
Oct 15, 2003	17.82	17.82	17.00	17.05	481,191	-0.25(-1.45%)
Oct 14, 2003	17.41	17.41	16.86	17.30	427,703	+0.35(+2.06%)
Oct 13, 2003	16.80	17.50	16.75	16.95	587,660	+0.40(+2.42%)
Oct 10, 2003	16.50	17.35	15.35	16.55	531,592	+0.05(+0.30%)
Oct 09, 2003	15.99	16.50	15.74	16.50	503,181	+0.65(+4.10%)
Oct 08, 2003	14.76	15.99	14.40	15.85	534,038	+1.10(+7.46%)
Oct 07, 2003	14.51	14.80	14.02	14.75	275,006	+0.07(+0.48%)
Oct 06, 2003	14.35	14.77	13.53	14.68	522,210	+0.42(+2.94%)
Oct 03, 2003	15.30	15.30	14.20	14.26	553,567	-1.04(-6.80%)
Oct 02, 2003	15.25	16.36	15.19	15.30	820,873	+0.05(+0.33%)
Oct 01, 2003	14.00	15.34	14.00	15.25	781,151	+1.35(+9.71%)
Sep 30, 2003	13.19	14.05	13.19	13.90	299,677	+0.71(+5.38%)
Sep 29, 2003	13.75	14.00	12.08	13.19	430,322	-0.36(-2.66%)
Sep 26, 2003	13.30	14.17	13.10	13.55	571,233	+0.54(+4.16%)
Sep 25, 2003	13.30	13.44	12.95	13.01	180,089	-0.19(-1.45%)
Sep 24, 2003	13.32	13.31	13.05	13.20	145,963	-0.12(-0.90%)
Sep 23, 2003	12.90	13.32	12.70	13.32	249,593	+0.32(+2.46%)
Sep 22, 2003	12.90	13.05	12.61	13.00	134,550	+0.00(+0.00%)
Sep 19, 2003	12.60	13.40	12.51	13.00	324,119	+0.31(+2.44%)
Sep 18, 2003	11.40	12.69	11.25	12.69	473,883	+1.10(+9.49%)
Sep 17, 2003	11.55	11.61	11.16	11.59	101,500	+0.04(+0.35%)
Sep 16, 2003	11.11	11.55	10.50	11.55	146,250	+0.16(+1.40%)
Sep 15, 2003	11.35	11.40	11.14	11.39	58,700	+0.14(+1.24%)
Sep 12, 2003	11.11	11.40	10.98	11.25	97,600	+0.06(+0.54%)
Sep 11, 2003	10.94	11.32	10.80	11.19	134,300	+0.21(+1.91%)
Sep 10, 2003	11.95	11.99	10.94	10.98	186,100	-1.02(-8.50%)
Sep 09, 2003	11.50	12.02	11.40	12.00	297,800	+0.53(+4.62%)
Sep 08, 2003	11.24	11.55	11.15	11.47	240,800	+0.01(+0.09%)
Sep 05, 2003	11.00	11.46	10.75	11.46	261,418	+0.46(+4.18%)
Sep 04, 2003	10.06	11.10	10.06	11.00	410,400	+0.93(+9.24%)
Sep 03, 2003	10.00	10.18	9.810	10.07	426,900	+0.07(+0.70%)
Sep 02, 2003	9.300	10.07	9.100	10.00	252,900	+0.77(+8.35%)
Aug 29, 2003	9.350	9.400	9.020	9.229	86,600	-0.15(-1.61%)
Aug 28, 2003	9.400	9.450	9.000	9.380	35,000	-0.09(-0.95%)
Aug 27, 2003	9.550	9.700	9.340	9.470	39,400	-0.01(-0.11%)
Aug 26, 2003	9.500	9.540	9.170	9.480	62,400	+0.07(+0.74%)
Aug 25, 2003	9.200	10.62	9.100	9.410	94,700	+0.28(+3.07%)
Aug 22, 2003	9.010	9.200	8.960	9.130	52,900	-0.12(-1.30%)
Aug 21, 2003	8.810	9.350	8.800	9.250	76,500	+0.38(+4.28%)
Aug 20, 2003	8.600	8.920	8.250	8.870	163,300	+0.35(+4.11%)
Aug 19, 2003	8.580	8.950	8.060	8.520	93,300	+0.04(+0.47%)
Aug 18, 2003	8.470	8.550	7.850	8.480	276,000	-0.07(-0.82%)
Aug 15, 2003	8.550	8.610	8.480	8.550	66,200	+0.01(+0.12%)
Aug 14, 2003	8.890	8.890	8.530	8.540	66,400	-0.26(-2.95%)
Aug 13, 2003	8.750	9.000	8.590	8.800	66,000	-0.05(-0.56%)
Aug 12, 2003	9.150	9.160	8.600	8.850	149,300	-0.05(-0.56%)
Aug 11, 2003	8.310	8.950	8.310	8.900	182,500	+0.52(+6.21%)
Aug 08, 2003	8.280	8.600	8.250	8.380	120,500	+0.13(+1.56%)
Aug 07, 2003	7.720	8.440	7.720	8.251	181,300	+0.42(+5.38%)
Aug 06, 2003	7.210	7.870	7.210	7.830	55,900	-0.03(-0.38%)
Aug 05, 2003	7.500	7.860	7.430	7.860	173,400	+0.33(+4.38%)
Aug 04, 2003	7.410	7.530	7.230	7.530	48,400	+0.25(+3.43%)

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.