Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	53.82	53.82	50.83	51.74	33,000	-2.08(-3.86%)
Sep 29, 2003	54.47	54.47	52.00	53.82	45,833	+1.82(+3.50%)
Sep 26, 2003	57.33	57.33	51.48	52.00	104,650	-2.60(-4.76%)
Sep 25, 2003	56.55	58.24	53.30	54.60	129,970	-1.82(-3.23%)
Sep 24, 2003	65.00	66.30	56.55	56.42	226,060	-8.58(-13.20%)
Sep 23, 2003	59.02	66.30	57.20	65.00	173,013	+5.98(+10.13%)
Sep 22, 2003	57.46	59.15	52.91	59.02	133,480	+0.52(+0.89%)
Sep 19, 2003	60.71	63.05	56.16	58.50	201,097	-3.25(-5.26%)
Sep 18, 2003	65.65	66.82	60.59	61.75	218,505	-4.55(-6.86%)
Sep 17, 2003	61.23	68.90	59.93	66.30	687,101	+8.19(+14.09%)
Sep 16, 2003	48.36	58.37	48.36	58.11	504,638	+10.27(+21.47%)
Sep 15, 2003	47.97	48.75	47.19	47.84	52,500	-0.52(-1.08%)
Sep 12, 2003	48.75	49.01	45.89	48.36	43,400	+1.04(+2.20%)
Sep 11, 2003	46.28	48.10	45.50	47.32	65,300	+0.65(+1.39%)
Sep 10, 2003	49.40	49.40	44.85	46.67	43,800	-1.56(-3.23%)
Sep 09, 2003	46.28	49.53	46.28	48.23	79,700	+1.95(+4.21%)
Sep 08, 2003	47.71	48.23	45.11	46.28	101,700	-1.95(-4.04%)
Sep 05, 2003	50.18	49.53	47.45	48.23	11,330	-1.95(-3.89%)
Sep 04, 2003	50.31	51.35	47.71	50.18	130,700	-0.78(-1.53%)
Sep 03, 2003	46.80	51.74	45.24	50.96	344,500	+4.81(+10.42%)
Sep 02, 2003	42.12	46.15	41.21	46.15	184,000	+5.72(+14.15%)
Aug 29, 2003	41.08	41.60	40.04	40.43	36,100	-0.91(-2.20%)
Aug 28, 2003	41.60	41.60	40.56	41.34	36,900	+0.52(+1.27%)
Aug 27, 2003	40.30	41.21	40.30	40.82	22,000	+0.26(+0.64%)
Aug 26, 2003	39.39	40.69	37.83	40.56	35,200	+1.30(+3.31%)
Aug 25, 2003	41.60	42.51	38.74	39.26	64,700	-1.69(-4.13%)
Aug 22, 2003	40.82	43.03	40.82	40.95	59,000	+0.00(+0.00%)
Aug 21, 2003	41.60	41.60	40.43	40.95	36,300	+0.00(+0.00%)
Aug 20, 2003	40.30	41.60	40.30	40.95	13,100	-0.65(-1.56%)
Aug 19, 2003	41.60	42.25	40.56	41.60	19,800	-0.13(-0.31%)
Aug 18, 2003	41.99	43.03	40.43	41.73	39,500	-0.65(-1.53%)
Aug 15, 2003	42.90	43.42	39.00	42.38	37,600	-0.39(-0.91%)
Aug 14, 2003	43.42	43.81	42.77	42.77	25,200	-0.65(-1.50%)
Aug 13, 2003	42.77	44.46	41.99	43.42	110,400	+1.82(+4.38%)
Aug 12, 2003	38.61	42.77	37.83	41.60	127,900	+2.99(+7.74%)
Aug 11, 2003	38.48	39.26	37.83	38.61	18,900	+0.00(+0.00%)
Aug 08, 2003	39.00	39.39	37.96	38.61	22,600	+0.65(+1.71%)
Aug 07, 2003	37.70	39.65	37.44	37.96	59,000	+0.91(+2.46%)
Aug 06, 2003	40.56	42.90	36.53	37.05	157,600	-3.25(-8.06%)
Aug 05, 2003	43.03	43.03	40.30	40.30	108,000	-1.69(-4.02%)
Aug 04, 2003	43.81	43.81	41.60	41.99	183,000	-2.21(-5.00%)
Aug 01, 2003	45.76	46.67	43.29	44.20	69,500	-2.47(-5.29%)
Jul 31, 2003	45.50	49.01	45.50	46.67	89,200	+1.82(+4.06%)
Jul 30, 2003	48.49	49.14	44.33	44.85	90,100	-3.12(-6.50%)
Jul 29, 2003	49.53	50.05	46.41	47.97	208,600	+1.30(+2.79%)
Jul 28, 2003	46.15	48.62	44.34	46.67	298,800	+3.38(+7.81%)
Jul 25, 2003	49.66	50.05	41.73	43.29	475,100	-6.51(-13.08%)
Jul 24, 2003	52.91	55.90	49.40	49.80	196,200	-3.50(-6.56%)
Jul 23, 2003	67.60	68.25	52.65	53.30	796,000	-22.10(-29.31%)
Jul 21, 2003	72.67	77.35	70.20	75.40	110,700	+5.07(+7.21%)
Jul 18, 2003	78.65	81.25	69.03	70.33	150,300	-6.37(-8.31%)
Jul 17, 2003	74.23	76.70	64.35	76.70	201,900	-0.91(-1.17%)
Jul 16, 2003	86.32	88.53	71.50	77.61	287,700	-6.24(-7.44%)
Jul 15, 2003	93.60	98.80	83.33	83.85	355,200	-9.76(-10.43%)
Jul 14, 2003	87.88	98.80	83.85	93.61	805,400	+12.75(+15.77%)
Jul 11, 2003	55.77	81.38	54.73	80.86	162,525	+25.61(+46.35%)
Jul 09, 2003	50.70	56.81	50.70	55.25	119,800	+5.20(+10.39%)
Jul 08, 2003	48.10	51.09	47.71	50.05	79,800	+2.60(+5.48%)
Jul 07, 2003	44.20	48.75	44.20	47.45	38,100	+3.12(+7.04%)
Jul 03, 2003	42.90	45.37	42.64	44.33	11,900	+0.65(+1.49%)
Jul 02, 2003	42.90	44.20	42.90	43.68	22,800	+0.39(+0.90%)

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.