Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	17.80	18.37	17.44	18.03	165,250	-0.01(-0.06%)
Sep 29, 2003	17.35	18.08	16.65	18.04	214,599	+0.81(+4.70%)
Sep 26, 2003	18.79	18.94	17.22	17.23	183,651	-1.69(-8.93%)
Sep 25, 2003	19.85	20.00	18.79	18.92	301,132	-0.82(-4.15%)
Sep 24, 2003	20.34	20.52	19.84	19.74	174,972	-0.60(-2.95%)
Sep 23, 2003	20.29	20.64	20.11	20.34	215,481	+0.10(+0.49%)
Sep 22, 2003	19.99	20.27	19.68	20.24	209,565	+0.07(+0.35%)
Sep 19, 2003	19.45	20.19	19.39	20.17	311,903	+0.81(+4.18%)
Sep 18, 2003	18.95	19.54	18.90	19.36	202,133	+0.35(+1.85%)
Sep 17, 2003	18.55	19.08	18.55	19.01	137,593	+0.38(+2.04%)
Sep 16, 2003	17.48	19.02	17.48	18.63	187,855	+1.05(+5.97%)
Sep 15, 2003	17.36	17.80	17.36	17.58	114,300	+0.11(+0.63%)
Sep 12, 2003	17.80	17.80	17.19	17.47	240,100	-0.37(-2.07%)
Sep 11, 2003	17.40	17.92	17.30	17.84	79,900	+0.44(+2.53%)
Sep 10, 2003	18.75	18.79	16.58	17.40	544,800	-1.27(-6.80%)
Sep 09, 2003	19.27	19.49	18.67	18.67	168,900	-0.73(-3.76%)
Sep 08, 2003	19.00	19.50	18.76	19.40	146,100	+0.39(+2.05%)
Sep 05, 2003	19.17	19.29	19.01	19.01	137,100	-0.24(-1.25%)
Sep 04, 2003	19.37	19.48	18.66	19.25	172,400	-0.13(-0.67%)
Sep 03, 2003	18.12	19.38	18.12	19.38	423,100	+1.35(+7.49%)
Sep 02, 2003	17.74	18.14	17.61	18.03	266,600	+0.28(+1.58%)
Aug 29, 2003	17.80	17.94	17.60	17.75	1,315,900	+0.01(+0.06%)
Aug 28, 2003	17.51	17.79	17.50	17.74	94,900	+0.23(+1.31%)
Aug 27, 2003	17.83	17.95	17.51	17.51	147,300	-0.24(-1.35%)
Aug 26, 2003	17.65	17.86	17.50	17.75	81,000	+0.05(+0.28%)
Aug 25, 2003	17.63	17.78	17.50	17.70	164,400	+0.00(+0.00%)
Aug 22, 2003	17.80	17.94	17.50	17.70	149,500	-0.09(-0.51%)
Aug 21, 2003	17.70	17.92	17.60	17.79	165,300	+0.04(+0.23%)
Aug 20, 2003	17.91	18.15	17.54	17.75	311,300	-0.50(-2.74%)
Aug 19, 2003	18.05	18.27	17.50	18.25	405,600	+0.33(+1.84%)
Aug 18, 2003	14.73	18.13	14.73	17.92	658,700	+3.17(+21.49%)
Aug 15, 2003	14.71	14.90	14.63	14.75	39,700	-0.20(-1.34%)
Aug 14, 2003	14.68	14.95	14.55	14.95	39,600	+0.28(+1.91%)
Aug 13, 2003	14.94	14.94	14.63	14.67	40,500	-0.23(-1.54%)
Aug 12, 2003	14.60	15.20	14.55	14.90	50,400	+0.23(+1.58%)
Aug 11, 2003	14.52	14.78	14.51	14.67	61,800	+0.06(+0.40%)
Aug 08, 2003	14.79	14.79	14.50	14.61	149,900	-0.13(-0.88%)
Aug 07, 2003	14.41	14.74	14.40	14.74	185,300	+0.29(+2.01%)
Aug 06, 2003	14.49	14.69	14.29	14.45	95,300	-0.09(-0.62%)
Aug 05, 2003	14.60	14.70	14.31	14.54	79,100	-0.08(-0.55%)
Aug 04, 2003	14.91	14.93	14.59	14.62	105,300	-0.38(-2.53%)
Aug 01, 2003	15.40	15.20	14.93	15.00	124,113	-0.30(-1.96%)
Jul 31, 2003	15.41	15.45	14.96	15.30	88,800	-0.16(-1.03%)
Jul 30, 2003	15.27	15.54	15.10	15.46	125,100	+0.15(+0.98%)
Jul 29, 2003	15.39	15.52	14.79	15.31	53,100	-0.17(-1.10%)
Jul 28, 2003	15.39	15.50	15.13	15.48	70,800	+0.00(+0.00%)
Jul 25, 2003	14.57	15.48	14.39	15.48	131,500	+0.78(+5.31%)
Jul 24, 2003	15.22	15.29	14.28	14.70	182,000	-0.19(-1.28%)
Jul 23, 2003	13.81	14.94	13.81	14.89	224,600	+0.84(+5.98%)
Jul 22, 2003	14.11	14.21	13.71	14.05	137,100	-0.05(-0.35%)
Jul 21, 2003	14.39	14.58	13.99	14.10	137,600	-0.41(-2.83%)
Jul 18, 2003	14.37	14.68	14.23	14.51	205,200	+0.10(+0.69%)
Jul 17, 2003	13.94	14.89	13.91	14.41	209,200	+0.41(+2.93%)
Jul 16, 2003	14.02	14.57	13.54	14.00	315,800	-0.09(-0.64%)
Jul 15, 2003	15.50	15.59	14.00	14.09	228,500	-1.41(-9.10%)
Jul 14, 2003	15.94	16.44	15.49	15.50	178,500	-0.30(-1.90%)
Jul 11, 2003	15.68	15.81	15.20	15.80	86,500	+0.21(+1.35%)
Jul 10, 2003	15.37	15.72	14.76	15.59	104,000	-0.05(-0.32%)
Jul 09, 2003	15.64	15.74	15.15	15.64	210,700	+0.04(+0.26%)
Jul 08, 2003	14.36	15.60	14.29	15.60	158,300	+1.33(+9.32%)
Jul 07, 2003	14.15	14.74	14.03	14.27	133,400	+0.17(+1.21%)
Jul 03, 2003	13.81	14.28	13.70	14.10	53,100	+0.01(+0.07%)
Jul 02, 2003	13.35	14.35	13.30	14.09	261,025	+0.79(+5.94%)

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.