Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.06	17.72	15.83	17.55	432,422	+1.67(+10.54%)
Oct 30, 2003	16.46	16.87	15.92	15.87	250,295	-0.59(-3.56%)
Oct 29, 2003	17.29	17.32	16.30	16.46	457,685	-0.79(-4.60%)
Oct 28, 2003	18.47	18.71	17.16	17.25	353,033	-0.90(-4.95%)
Oct 27, 2003	17.76	18.37	17.55	18.15	167,322	+0.48(+2.73%)
Oct 24, 2003	17.83	18.00	17.51	17.67	92,604	-0.19(-1.06%)
Oct 23, 2003	18.05	18.64	17.77	17.86	242,252	-0.20(-1.10%)
Oct 22, 2003	18.43	18.52	17.82	18.06	278,976	-0.46(-2.50%)
Oct 21, 2003	18.75	19.23	18.25	18.52	447,576	-0.40(-2.10%)
Oct 20, 2003	20.47	20.71	18.75	18.92	483,997	-1.49(-7.32%)
Oct 17, 2003	23.39	23.39	19.65	20.41	1,148,219	-3.49(-14.59%)
Oct 16, 2003	23.15	23.95	23.37	23.90	47,400	+0.75(+3.22%)
Oct 15, 2003	23.38	23.62	22.86	23.15	173,200	+0.05(+0.20%)
Oct 14, 2003	22.56	23.79	22.43	23.10	151,500	+0.59(+2.60%)
Oct 13, 2003	22.83	23.23	21.94	22.52	298,541	-0.43(-1.85%)
Oct 10, 2003	24.25	24.33	22.68	22.94	83,264	-1.30(-5.38%)
Oct 09, 2003	25.46	25.55	24.24	24.25	105,092	-1.17(-4.61%)
Oct 08, 2003	24.63	25.51	23.81	25.42	76,485	+0.77(+3.14%)
Oct 07, 2003	25.06	25.23	24.28	24.64	52,540	-0.11(-0.46%)
Oct 06, 2003	24.67	25.46	24.28	24.76	100,158	+0.15(+0.61%)
Oct 03, 2003	23.82	25.68	23.81	24.60	141,795	+0.98(+4.16%)
Oct 02, 2003	22.94	23.81	22.72	23.62	63,500	+0.80(+3.52%)
Oct 01, 2003	22.25	23.12	22.00	22.82	108,576	+0.62(+2.77%)
Sep 30, 2003	21.68	22.23	20.48	22.20	234,398	+0.09(+0.43%)
Sep 29, 2003	22.28	22.88	20.13	22.11	317,021	-0.57(-2.50%)
Sep 26, 2003	23.49	23.50	21.26	22.68	271,795	-0.94(-4.00%)
Sep 25, 2003	23.62	24.43	23.06	23.62	209,899	+0.03(+0.12%)
Sep 24, 2003	24.73	25.26	23.06	23.59	136,949	-1.13(-4.59%)
Sep 23, 2003	24.09	25.51	24.09	24.73	139,039	+0.43(+1.79%)
Sep 22, 2003	25.23	25.24	23.89	24.29	127,423	-1.22(-4.78%)
Sep 19, 2003	26.57	26.71	24.80	25.51	138,641	-1.13(-4.26%)
Sep 18, 2003	26.48	27.58	26.09	26.65	172,233	-0.02(-0.07%)
Sep 17, 2003	25.79	26.67	25.41	26.66	129,095	+0.93(+3.60%)
Sep 16, 2003	24.56	26.31	24.19	25.74	396,277	+1.17(+4.77%)
Sep 15, 2003	21.94	25.39	21.91	24.57	273,050	+2.65(+12.07%)
Sep 12, 2003	22.20	22.20	21.50	21.92	126,365	-0.43(-1.94%)
Sep 11, 2003	21.33	22.60	20.79	22.36	177,905	+0.95(+4.46%)
Sep 10, 2003	22.88	22.91	21.36	21.40	199,495	-1.69(-7.32%)
Sep 09, 2003	23.76	24.04	22.72	23.09	203,305	-0.94(-3.93%)
Sep 08, 2003	21.67	24.11	21.67	24.04	316,230	+2.40(+11.09%)
Sep 05, 2003	21.62	21.68	21.15	21.64	300,143	-0.11(-0.52%)
Sep 04, 2003	20.97	22.13	19.84	21.75	292,100	+0.79(+3.79%)
Sep 03, 2003	20.36	21.07	19.57	20.96	684,635	+0.52(+2.54%)
Sep 02, 2003	19.89	20.64	19.37	20.44	359,092	+0.60(+3.00%)
Aug 29, 2003	18.80	20.14	18.61	19.84	74,295	+1.11(+5.90%)
Aug 28, 2003	18.42	18.79	18.33	18.74	414,549	+0.53(+2.91%)
Aug 27, 2003	18.64	18.65	18.20	18.21	107,420	-0.36(-1.93%)
Aug 26, 2003	18.90	18.90	17.64	18.57	197,061	-0.30(-1.60%)
Aug 25, 2003	19.71	19.75	18.52	18.87	124,036	-0.33(-1.72%)
Aug 22, 2003	19.51	19.85	18.94	19.20	194,839	+0.19(+0.99%)
Aug 21, 2003	18.43	19.51	18.05	19.01	471,910	+0.68(+3.71%)
Aug 20, 2003	18.14	18.46	17.95	18.33	48,154	-0.09(-0.51%)
Aug 19, 2003	17.95	18.66	17.95	18.43	122,872	+0.25(+1.35%)
Aug 18, 2003	18.52	18.52	17.95	18.18	62,441	-0.25(-1.33%)
Aug 15, 2003	18.43	18.66	18.37	18.43	40,745	+0.00(+0.00%)
Aug 14, 2003	18.76	18.90	18.24	18.43	98,530	-0.24(-1.27%)
Aug 13, 2003	17.95	18.66	17.85	18.66	210,820	+0.61(+3.40%)
Aug 12, 2003	17.67	18.19	17.57	18.05	203,305	+0.51(+2.91%)
Aug 11, 2003	17.54	17.73	17.34	17.54	116,205	+0.00(+0.00%)
Aug 08, 2003	17.28	17.72	17.05	17.54	78,634	+0.14(+0.81%)
Aug 07, 2003	17.34	17.53	17.01	17.40	219,286	-0.13(-0.75%)
Aug 06, 2003	17.06	17.53	16.96	17.53	162,030	+0.39(+2.26%)
Aug 05, 2003	17.10	17.62	17.01	17.14	201,930	+0.07(+0.39%)
Aug 04, 2003	17.04	17.15	16.91	17.07	422,804	+0.05(+0.31%)

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.