Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.40	15.47	14.99	15.18	870,622	-0.24(-1.56%)
Sep 29, 2003	14.87	15.47	14.68	15.42	1,361,050	+0.63(+4.27%)
Sep 26, 2003	15.00	15.22	14.76	14.79	903,901	-0.30(-2.00%)
Sep 25, 2003	15.62	15.67	15.05	15.09	1,858,767	-0.51(-3.25%)
Sep 24, 2003	16.19	16.39	15.58	15.60	1,115,216	-0.59(-3.65%)
Sep 23, 2003	15.80	16.42	15.80	16.19	1,143,183	+0.41(+2.62%)
Sep 22, 2003	15.79	15.99	15.57	15.78	981,470	-0.28(-1.72%)
Sep 19, 2003	16.32	16.40	15.92	16.05	756,244	-0.25(-1.53%)
Sep 18, 2003	16.18	16.40	15.86	16.30	1,048,585	+0.06(+0.36%)
Sep 17, 2003	15.91	16.38	15.90	16.24	1,525,763	+0.32(+2.04%)
Sep 16, 2003	15.28	15.94	15.27	15.92	1,584,919	+0.58(+3.77%)
Sep 15, 2003	15.85	16.05	15.33	15.34	1,409,036	-0.53(-3.33%)
Sep 12, 2003	15.73	15.89	15.47	15.87	1,989,272	-0.18(-1.11%)
Sep 11, 2003	16.04	16.42	16.01	16.05	1,643,201	+0.04(+0.22%)
Sep 10, 2003	16.67	16.73	16.00	16.01	1,868,815	-0.88(-5.18%)
Sep 09, 2003	16.61	16.92	16.40	16.89	2,400,598	+0.20(+1.23%)
Sep 08, 2003	16.30	17.05	16.26	16.68	2,852,726	+0.52(+3.22%)
Sep 05, 2003	15.93	16.82	15.90	16.16	3,711,829	-0.02(-0.14%)
Sep 04, 2003	16.23	16.26	15.69	16.19	4,209,259	+0.02(+0.11%)
Sep 03, 2003	14.49	16.19	14.44	16.17	16,815,286	+2.95(+22.29%)
Sep 02, 2003	13.32	13.41	12.80	13.22	2,565,608	-0.03(-0.20%)
Aug 29, 2003	12.89	13.42	12.89	13.25	1,796,210	+0.33(+2.58%)
Aug 28, 2003	12.16	13.03	12.09	12.91	2,193,135	+0.85(+7.03%)
Aug 27, 2003	12.31	12.43	12.04	12.07	801,499	-0.24(-1.91%)
Aug 26, 2003	12.10	12.42	12.10	12.30	1,048,264	+0.19(+1.58%)
Aug 25, 2003	12.18	12.30	12.01	12.11	417,925	-0.06(-0.51%)
Aug 22, 2003	12.42	12.60	12.16	12.17	1,527,694	-0.08(-0.65%)
Aug 21, 2003	12.02	12.31	11.92	12.25	1,243,126	+0.26(+2.19%)
Aug 20, 2003	11.95	12.07	11.78	11.99	1,217,325	-0.00(-0.04%)
Aug 19, 2003	11.83	12.01	11.59	11.99	803,449	+0.12(+0.97%)
Aug 18, 2003	11.80	11.89	11.66	11.88	618,038	+0.15(+1.25%)
Aug 15, 2003	11.47	11.86	11.41	11.73	567,935	+0.27(+2.37%)
Aug 14, 2003	11.58	11.68	11.35	11.46	570,935	-0.07(-0.62%)
Aug 13, 2003	11.49	11.64	11.44	11.53	786,048	+0.08(+0.74%)
Aug 12, 2003	11.40	11.49	11.30	11.45	945,508	+0.07(+0.59%)
Aug 11, 2003	11.15	11.39	11.10	11.38	721,694	+0.24(+2.15%)
Aug 08, 2003	11.16	11.35	11.07	11.14	788,598	+0.03(+0.28%)
Aug 07, 2003	11.21	11.22	10.82	11.11	986,460	-0.04(-0.32%)
Aug 06, 2003	11.41	11.41	11.13	11.15	846,952	-0.23(-1.99%)
Aug 05, 2003	11.59	11.63	11.34	11.37	713,594	-0.20(-1.77%)
Aug 04, 2003	11.63	11.68	11.11	11.58	1,562,196	-0.04(-0.38%)
Aug 01, 2003	11.83	11.90	11.60	11.62	930,940	-0.21(-1.77%)
Jul 31, 2003	12.09	12.09	11.82	11.83	783,648	-0.17(-1.41%)
Jul 30, 2003	11.95	12.02	11.82	12.00	818,750	+0.12(+1.05%)
Jul 29, 2003	11.91	12.01	11.71	11.87	766,847	+0.00(+0.04%)
Jul 28, 2003	11.89	12.00	11.74	11.87	656,440	+0.08(+0.68%)
Jul 25, 2003	11.93	11.95	11.62	11.79	1,086,217	-0.21(-1.74%)
Jul 24, 2003	11.73	12.30	11.71	12.00	1,755,708	+0.33(+2.82%)
Jul 23, 2003	11.67	11.85	11.45	11.67	1,294,279	+0.01(+0.08%)
Jul 22, 2003	11.73	12.11	11.41	11.66	2,390,847	-0.02(-0.15%)
Jul 21, 2003	11.78	11.98	11.29	11.68	4,650,286	-0.60(-4.92%)
Jul 18, 2003	12.89	12.95	12.27	12.28	2,021,374	-0.42(-3.29%)
Jul 17, 2003	13.29	13.30	12.68	12.70	1,331,332	-0.75(-5.58%)
Jul 16, 2003	13.47	13.60	13.34	13.45	873,353	+0.12(+0.93%)
Jul 15, 2003	13.26	13.57	13.26	13.33	1,326,231	+0.10(+0.77%)
Jul 14, 2003	13.22	13.44	13.12	13.23	723,494	+0.19(+1.43%)
Jul 11, 2003	13.28	13.29	12.91	13.04	1,050,814	-0.24(-1.81%)
Jul 10, 2003	13.36	13.44	12.98	13.28	1,250,177	-0.22(-1.65%)
Jul 09, 2003	13.45	13.64	13.27	13.50	705,793	+0.02(+0.16%)
Jul 08, 2003	12.93	13.54	12.91	13.48	1,149,820	+0.42(+3.20%)
Jul 07, 2003	13.23	13.23	12.91	13.06	1,140,820	-0.06(-0.47%)
Jul 03, 2003	13.02	13.23	12.98	13.12	393,024	+0.07(+0.55%)
Jul 02, 2003	13.01	13.23	12.99	13.05	1,036,853	+0.04(+0.34%)

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.