Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.25	16.25	13.83	14.28	81,000	-1.72(-10.75%)
Sep 29, 2003	18.81	18.30	14.55	16.00	237,300	-2.81(-14.94%)
Sep 26, 2003	19.00	19.10	18.80	18.81	85,800	-0.20(-1.05%)
Sep 25, 2003	19.40	19.40	19.01	19.01	4,700	-0.86(-4.33%)
Sep 24, 2003	20.40	20.64	19.80	19.87	6,500	-0.98(-4.70%)
Sep 23, 2003	19.95	21.26	19.95	20.85	20,000	+1.79(+9.39%)
Sep 22, 2003	19.00	19.09	19.00	19.06	6,700	+0.06(+0.32%)
Sep 19, 2003	19.05	19.05	19.00	19.00	4,400	-0.06(-0.31%)
Sep 18, 2003	19.06	19.06	19.06	19.06	2,500	-0.12(-0.63%)
Sep 17, 2003	19.31	19.31	19.18	19.18	1,300	+0.14(+0.74%)
Sep 16, 2003	19.00	19.54	19.00	19.04	15,800	-0.21(-1.09%)
Sep 15, 2003	19.00	19.50	18.97	19.25	7,400	+0.33(+1.74%)
Sep 12, 2003	18.75	18.99	18.75	18.92	20,400	+0.27(+1.45%)
Sep 11, 2003	18.25	18.65	18.25	18.65	3,300	+0.40(+2.19%)
Sep 10, 2003	18.40	18.66	18.25	18.25	5,600	-0.25(-1.35%)
Sep 09, 2003	18.50	18.74	18.50	18.50	1,400	-0.25(-1.33%)
Sep 08, 2003	18.75	18.87	18.70	18.75	5,700	+0.25(+1.35%)
Sep 05, 2003	18.60	18.99	18.50	18.50	2,900	-0.25(-1.33%)
Sep 04, 2003	18.90	19.00	18.65	18.75	2,300	+0.10(+0.54%)
Sep 03, 2003	18.90	18.90	18.30	18.65	7,700	-0.25(-1.32%)
Sep 02, 2003	18.46	18.90	18.35	18.90	11,100	+0.29(+1.56%)
Aug 29, 2003	18.80	18.80	18.61	18.61	2,100	-0.19(-1.01%)
Aug 28, 2003	19.00	19.00	18.80	18.80	11,800	-0.20(-1.05%)
Aug 27, 2003	19.02	19.02	18.99	19.00	7,600	-0.12(-0.63%)
Aug 26, 2003	19.30	19.45	19.12	19.12	8,200	+0.00(+0.00%)
Aug 25, 2003	19.12	19.13	19.12	19.12	600	-0.03(-0.16%)
Aug 22, 2003	19.48	19.48	19.00	19.15	6,100	-0.29(-1.49%)
Aug 21, 2003	19.60	19.60	19.33	19.44	4,600	-0.22(-1.12%)
Aug 20, 2003	19.68	19.68	19.66	19.66	1,000	+0.08(+0.41%)
Aug 19, 2003	19.50	19.58	19.41	19.58	4,500	+0.08(+0.41%)
Aug 18, 2003	19.70	19.70	19.50	19.50	4,300	-0.20(-1.02%)
Aug 15, 2003	19.70	19.70	19.70	19.70	1,100	+0.00(+0.00%)
Aug 14, 2003	19.67	19.70	19.40	19.70	11,000	+0.00(+0.00%)
Aug 13, 2003	20.00	20.00	19.70	19.70	1,100	-0.28(-1.40%)
Aug 12, 2003	19.26	19.98	19.26	19.98	1,800	+0.68(+3.52%)
Aug 11, 2003	19.48	19.48	19.30	19.30	3,100	+0.00(+0.00%)
Aug 08, 2003	19.26	19.30	19.25	19.30	1,500	-0.12(-0.62%)
Aug 07, 2003	19.51	19.51	19.25	19.42	3,200	-0.33(-1.67%)
Aug 06, 2003	19.65	19.89	19.55	19.75	1,800	-0.05(-0.25%)
Aug 05, 2003	19.90	20.20	19.80	19.80	6,600	+0.05(+0.25%)
Aug 04, 2003	19.52	19.75	19.05	19.75	6,900	+0.15(+0.77%)
Aug 01, 2003	20.50	20.50	19.52	19.60	9,800	-1.12(-5.41%)
Jul 31, 2003	21.00	21.01	20.52	20.72	5,000	-0.23(-1.10%)
Jul 30, 2003	20.90	20.95	20.71	20.95	2,500	+0.23(+1.11%)
Jul 29, 2003	21.20	21.20	20.70	20.72	1,200	-0.40(-1.89%)
Jul 28, 2003	21.15	21.15	20.77	21.12	5,700	+0.22(+1.05%)
Jul 25, 2003	21.00	21.00	20.80	20.90	3,900	+0.15(+0.72%)
Jul 24, 2003	20.50	21.00	20.50	20.75	9,000	+0.40(+1.97%)
Jul 23, 2003	20.10	20.50	20.10	20.35	5,300	+0.10(+0.49%)
Jul 22, 2003	19.33	20.25	19.33	20.25	3,100	+0.92(+4.76%)
Jul 21, 2003	19.50	19.50	19.30	19.33	4,000	-0.39(-1.98%)
Jul 18, 2003	19.72	19.72	19.59	19.72	1,400	-0.13(-0.65%)
Jul 17, 2003	20.15	20.15	19.85	19.85	2,800	-0.45(-2.22%)
Jul 16, 2003	20.00	20.30	19.90	20.30	2,400	+0.45(+2.27%)
Jul 15, 2003	19.74	19.85	19.41	19.85	2,300	+0.15(+0.76%)
Jul 14, 2003	19.55	19.75	19.40	19.70	1,700	+0.40(+2.07%)
Jul 11, 2003	19.26	19.50	19.26	19.30	1,500	+0.04(+0.21%)
Jul 10, 2003	19.61	19.61	19.25	19.26	4,400	-0.35(-1.78%)
Jul 09, 2003	19.82	20.10	19.60	19.61	8,400	-0.46(-2.29%)
Jul 08, 2003	20.11	20.26	19.95	20.07	5,700	-0.05(-0.25%)
Jul 07, 2003	20.00	20.25	19.84	20.12	3,800	+0.32(+1.62%)
Jul 03, 2003	20.15	20.25	19.80	19.80	1,200	-0.50(-2.46%)
Jul 02, 2003	19.40	20.31	19.40	20.30	7,600	+1.10(+5.73%)

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.