Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.04	20.46	19.01	19.20	863,064	-1.00(-4.93%)
Sep 29, 2003	20.11	21.34	18.84	20.19	855,812	+0.35(+1.76%)
Sep 26, 2003	21.10	21.64	19.47	19.84	1,086,637	-1.24(-5.87%)
Sep 25, 2003	23.28	23.39	20.11	21.08	1,507,054	-1.38(-6.16%)
Sep 24, 2003	25.08	25.08	22.61	22.46	1,815,920	-1.33(-5.58%)
Sep 23, 2003	22.55	24.12	22.08	23.79	1,428,323	+1.65(+7.44%)
Sep 22, 2003	21.48	22.49	21.03	22.14	1,046,713	-0.46(-2.04%)
Sep 19, 2003	22.32	23.47	22.32	22.61	1,093,211	+0.01(+0.02%)
Sep 18, 2003	23.56	24.26	22.38	22.60	1,764,280	-0.74(-3.16%)
Sep 17, 2003	23.61	25.42	22.84	23.34	3,673,427	-0.45(-1.89%)
Sep 16, 2003	25.63	26.65	22.72	23.79	4,706,285	-0.96(-3.86%)
Sep 15, 2003	22.71	24.80	22.29	24.74	2,706,968	+3.09(+14.29%)
Sep 12, 2003	18.98	21.91	18.67	21.65	2,395,938	+3.06(+16.49%)
Sep 11, 2003	18.56	19.12	18.38	18.58	577,422	+0.24(+1.32%)
Sep 10, 2003	18.56	19.68	18.14	18.34	770,015	+0.38(+2.10%)
Sep 09, 2003	16.59	19.12	16.59	17.97	1,301,556	+0.89(+5.20%)
Sep 08, 2003	16.03	17.60	15.58	17.08	1,631,258	-1.06(-5.83%)
Sep 05, 2003	17.45	18.78	17.09	18.14	1,604,050	+0.70(+4.03%)
Sep 04, 2003	17.45	18.80	16.45	17.43	4,190,625	-0.65(-3.58%)
Sep 03, 2003	23.53	23.54	17.94	18.08	5,763,555	-4.53(-20.02%)
Sep 02, 2003	23.28	25.30	21.68	22.61	3,527,132	+1.01(+4.69%)
Aug 29, 2003	18.08	22.04	17.44	21.59	1,755,741	+4.16(+23.87%)
Aug 28, 2003	17.63	18.05	16.62	17.43	496,864	-0.51(-2.82%)
Aug 27, 2003	15.24	18.10	15.05	17.94	1,196,813	+3.04(+20.38%)
Aug 26, 2003	12.34	15.04	12.34	14.90	412,927	+2.36(+18.83%)
Aug 25, 2003	12.93	12.93	11.83	12.54	415,594	-0.33(-2.58%)
Aug 22, 2003	14.56	14.62	12.71	12.87	595,383	-0.75(-5.49%)
Aug 21, 2003	11.42	14.23	11.25	13.62	665,271	+2.25(+19.84%)
Aug 20, 2003	10.94	11.70	10.68	11.36	162,716	+0.51(+4.71%)
Aug 19, 2003	11.02	11.09	10.74	10.85	92,295	+0.14(+1.31%)
Aug 18, 2003	10.52	10.82	10.29	10.71	94,606	+0.35(+3.42%)
Aug 15, 2003	10.29	10.68	10.21	10.36	62,597	+0.24(+2.33%)
Aug 14, 2003	10.12	10.80	9.897	10.12	110,967	+0.11(+1.12%)
Aug 13, 2003	10.07	10.23	8.896	10.01	205,752	-0.09(-0.89%)
Aug 12, 2003	10.40	10.43	9.897	10.10	57,084	-0.30(-2.92%)
Aug 11, 2003	11.11	11.11	9.779	10.40	85,359	-0.67(-6.09%)
Aug 08, 2003	11.11	11.19	10.83	11.08	22,051	-0.03(-0.25%)
Aug 07, 2003	11.42	11.44	10.44	11.11	88,027	-0.14(-1.25%)
Aug 06, 2003	11.95	12.17	11.02	11.25	85,893	-1.15(-9.30%)
Aug 05, 2003	12.65	12.79	11.81	12.40	93,539	-0.19(-1.47%)
Aug 04, 2003	13.27	13.27	12.23	12.58	74,156	-0.69(-5.17%)
Aug 01, 2003	12.75	13.27	12.75	13.27	21,622	+0.52(+4.10%)
Jul 31, 2003	12.19	12.75	12.00	12.75	70,599	+0.56(+4.57%)
Jul 30, 2003	12.43	12.43	12.09	12.19	15,827	-0.07(-0.55%)
Jul 29, 2003	12.48	12.54	12.20	12.26	56,017	-0.11(-0.91%)
Jul 28, 2003	12.37	12.87	12.09	12.37	153,647	+0.04(+0.32%)
Jul 25, 2003	11.81	12.51	11.53	12.33	128,395	+0.08(+0.64%)
Jul 24, 2003	13.61	13.61	12.09	12.25	141,732	-1.61(-11.64%)
Jul 23, 2003	14.67	14.67	13.74	13.87	120,748	-0.95(-6.41%)
Jul 22, 2003	15.34	15.58	14.62	14.82	136,575	-0.67(-4.32%)
Jul 21, 2003	15.35	16.14	14.79	15.49	223,002	+1.51(+10.83%)
Jul 18, 2003	14.34	14.48	13.25	13.97	40,723	+0.53(+3.93%)
Jul 17, 2003	13.28	13.92	13.09	13.45	34,321	-0.61(-4.36%)
Jul 16, 2003	14.40	14.48	12.71	14.06	43,035	-0.37(-2.53%)
Jul 15, 2003	14.79	14.79	14.06	14.42	29,342	-0.20(-1.35%)
Jul 14, 2003	13.78	15.68	12.93	14.62	94,962	+0.90(+6.56%)
Jul 11, 2003	12.37	13.72	12.35	13.72	65,442	+1.68(+13.92%)
Jul 10, 2003	12.37	12.37	11.81	12.04	19,561	+0.18(+1.51%)
Jul 09, 2003	10.80	12.37	10.69	11.87	99,230	+1.29(+12.17%)
Jul 08, 2003	9.503	10.68	9.503	10.58	42,146	+0.36(+3.52%)
Jul 07, 2003	9.824	10.22	9.824	10.22	32,899	+0.24(+2.42%)
Jul 03, 2003	10.12	10.12	9.678	9.976	20,628	-0.30(-2.90%)
Jul 02, 2003	10.18	10.90	9.925	10.27	39,301	-0.41(-3.84%)

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.