Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.00	16.18	16.01	16.09	5,894,489	+0.10(+0.60%)
Oct 30, 2003	15.75	16.17	15.74	16.00	9,335,678	+0.25(+1.56%)
Oct 29, 2003	15.68	15.94	15.53	15.75	6,854,119	-0.07(-0.47%)
Oct 28, 2003	15.23	15.83	14.96	15.83	11,868,927	+0.59(+3.90%)
Oct 27, 2003	14.92	15.25	14.90	15.23	7,849,737	+0.43(+2.89%)
Oct 24, 2003	14.99	15.05	14.53	14.81	9,941,455	-0.32(-2.14%)
Oct 23, 2003	14.92	15.14	14.85	15.13	7,604,577	+0.19(+1.29%)
Oct 22, 2003	14.79	14.95	14.66	14.93	8,715,409	+0.01(+0.05%)
Oct 21, 2003	14.57	15.01	14.57	14.93	11,692,363	+0.35(+2.42%)
Oct 20, 2003	14.63	14.64	14.53	14.57	6,550,989	+0.04(+0.28%)
Oct 17, 2003	14.78	14.92	14.50	14.53	9,944,837	-0.25(-1.70%)
Oct 16, 2003	14.74	14.95	14.64	14.78	6,538,912	+0.05(+0.34%)
Oct 15, 2003	15.21	15.21	14.66	14.73	8,460,345	-0.42(-2.77%)
Oct 14, 2003	15.07	15.15	14.88	15.15	5,509,477	+0.08(+0.55%)
Oct 13, 2003	14.63	15.15	14.61	15.07	7,989,829	+0.54(+3.70%)
Oct 10, 2003	14.69	14.65	14.42	14.53	6,210,179	-0.16(-1.11%)
Oct 09, 2003	14.32	14.81	14.24	14.69	12,171,816	+0.66(+4.70%)
Oct 08, 2003	14.27	14.31	13.99	14.04	5,716,717	-0.15(-1.03%)
Oct 07, 2003	14.24	14.34	13.96	14.18	5,574,693	-0.06(-0.41%)
Oct 06, 2003	14.13	14.28	13.99	14.24	5,851,012	+0.16(+1.16%)
Oct 03, 2003	13.50	14.23	13.88	14.08	10,805,436	+0.57(+4.25%)
Oct 02, 2003	13.57	13.63	13.39	13.50	7,422,457	-0.11(-0.83%)
Oct 01, 2003	13.12	13.71	13.09	13.62	10,123,575	+0.50(+3.81%)
Sep 30, 2003	12.83	13.24	12.83	13.12	8,913,229	+0.01(+0.06%)
Sep 29, 2003	13.31	13.36	12.78	13.11	11,324,501	-0.17(-1.29%)
Sep 26, 2003	13.39	13.42	13.29	13.28	6,735,282	-0.12(-0.91%)
Sep 25, 2003	13.39	13.67	13.06	13.40	13,762,825	+0.01(+0.10%)
Sep 24, 2003	14.00	14.00	13.29	13.39	15,882,320	-0.61(-4.36%)
Sep 23, 2003	13.95	14.03	13.81	14.00	6,767,165	+0.09(+0.65%)
Sep 22, 2003	14.09	14.09	13.81	13.91	8,010,843	-0.29(-2.06%)
Sep 19, 2003	14.22	14.41	14.10	14.20	6,793,493	-0.02(-0.16%)
Sep 18, 2003	14.38	14.38	14.10	14.22	6,773,203	+0.01(+0.08%)
Sep 17, 2003	14.53	14.49	13.95	14.21	18,003,264	-0.33(-2.24%)
Sep 16, 2003	14.40	14.61	14.08	14.53	7,474,871	+0.14(+0.94%)
Sep 15, 2003	14.08	14.52	14.08	14.40	10,413,662	+0.34(+2.41%)
Sep 12, 2003	14.02	14.06	13.76	14.06	8,593,674	-0.00(-0.02%)
Sep 11, 2003	13.70	14.12	13.67	14.06	10,020,921	+0.43(+3.16%)
Sep 10, 2003	13.65	14.07	13.62	13.63	11,209,529	-0.32(-2.29%)
Sep 09, 2003	14.35	14.35	13.89	13.95	13,247,383	-0.40(-2.79%)
Sep 08, 2003	14.50	14.57	14.30	14.35	12,861,889	-0.14(-0.99%)
Sep 05, 2003	14.30	14.93	14.30	14.50	14,743,952	-0.05(-0.32%)
Sep 04, 2003	14.59	14.71	14.25	14.54	12,465,526	-0.11(-0.77%)
Sep 03, 2003	14.81	14.81	14.58	14.66	10,409,797	-0.02(-0.11%)
Sep 02, 2003	14.45	14.81	14.42	14.67	11,651,060	+0.32(+2.21%)
Aug 29, 2003	14.24	14.37	14.20	14.36	8,041,760	+0.17(+1.17%)
Aug 28, 2003	14.20	14.32	14.04	14.19	7,391,299	-0.01(-0.08%)
Aug 27, 2003	13.72	14.35	13.69	14.20	10,094,590	+0.48(+3.52%)
Aug 26, 2003	13.50	13.83	13.35	13.72	7,836,694	+0.06(+0.40%)
Aug 25, 2003	13.83	13.84	13.56	13.66	5,965,984	-0.16(-1.16%)
Aug 22, 2003	13.92	13.97	13.75	13.82	10,288,304	+0.17(+1.27%)
Aug 21, 2003	13.66	13.76	13.57	13.65	9,779,142	-0.01(-0.10%)
Aug 20, 2003	13.66	13.69	13.35	13.66	6,255,829	+0.00(+0.00%)
Aug 19, 2003	13.58	13.70	13.49	13.66	7,580,181	+0.07(+0.51%)
Aug 18, 2003	13.66	13.74	13.55	13.59	6,532,390	-0.02(-0.14%)
Aug 15, 2003	13.46	13.64	13.35	13.61	3,105,693	+0.18(+1.34%)
Aug 14, 2003	13.59	13.61	13.37	13.43	5,871,784	-0.16(-1.18%)
Aug 13, 2003	13.52	13.75	13.44	13.59	9,835,179	+0.10(+0.76%)
Aug 12, 2003	13.22	13.49	13.16	13.49	7,511,826	+0.28(+2.13%)
Aug 11, 2003	13.23	13.33	13.08	13.21	9,714,410	-0.01(-0.08%)
Aug 08, 2003	12.86	13.30	12.82	13.22	15,353,593	+0.39(+3.03%)
Aug 07, 2003	12.11	12.86	12.08	12.83	33,001,072	+1.60(+14.28%)
Aug 06, 2003	11.13	11.45	10.94	11.23	11,905,158	+0.14(+1.24%)
Aug 05, 2003	11.60	11.60	11.08	11.09	11,794,533	-0.51(-4.36%)
Aug 04, 2003	11.79	11.87	11.37	11.60	11,173,540	-0.23(-1.96%)

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.