Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.85	20.05	18.57	18.57	500,126	-1.50(-7.45%)
Sep 29, 2003	18.98	20.22	18.98	20.07	785,016	+1.26(+6.70%)
Sep 26, 2003	19.42	19.54	18.75	18.81	453,599	-0.68(-3.48%)
Sep 25, 2003	20.14	20.49	19.42	19.49	541,558	-0.70(-3.46%)
Sep 24, 2003	21.84	21.84	20.19	20.19	473,893	-1.65(-7.57%)
Sep 23, 2003	21.21	21.85	21.21	21.84	297,026	+0.63(+2.97%)
Sep 22, 2003	21.63	21.81	20.93	21.21	390,558	-0.80(-3.62%)
Sep 19, 2003	22.44	22.44	21.79	22.01	240,848	-0.29(-1.28%)
Sep 18, 2003	22.05	22.37	21.41	22.29	714,167	-0.20(-0.87%)
Sep 17, 2003	22.36	22.69	22.31	22.49	222,310	+0.10(+0.44%)
Sep 16, 2003	21.85	22.62	21.85	22.39	237,068	+0.63(+2.89%)
Sep 15, 2003	22.33	22.63	21.65	21.76	267,596	-0.42(-1.91%)
Sep 12, 2003	22.37	22.37	21.87	22.19	268,308	-0.29(-1.27%)
Sep 11, 2003	21.76	22.72	21.45	22.47	336,782	+0.72(+3.30%)
Sep 10, 2003	23.33	23.61	21.75	21.75	890,872	-1.86(-7.88%)
Sep 09, 2003	24.07	24.20	23.57	23.61	269,222	-0.46(-1.92%)
Sep 08, 2003	23.46	24.25	23.36	24.08	320,527	+0.43(+1.83%)
Sep 05, 2003	24.03	24.18	23.32	23.64	537,225	-0.51(-2.11%)
Sep 04, 2003	23.28	24.26	23.13	24.16	655,277	+0.89(+3.81%)
Sep 03, 2003	23.62	24.12	23.25	23.27	694,390	-0.35(-1.50%)
Sep 02, 2003	23.77	23.77	23.23	23.62	414,094	-0.06(-0.25%)
Aug 29, 2003	23.23	24.12	23.06	23.68	368,987	+0.21(+0.88%)
Aug 28, 2003	22.84	23.50	22.48	23.48	867,404	+0.62(+2.71%)
Aug 27, 2003	22.21	22.91	22.03	22.86	658,426	+0.78(+3.52%)
Aug 26, 2003	22.12	22.42	21.31	22.08	324,692	-0.11(-0.49%)
Aug 25, 2003	22.66	22.69	21.80	22.19	329,670	-0.54(-2.37%)
Aug 22, 2003	23.64	23.97	22.62	22.73	559,373	-0.64(-2.75%)
Aug 21, 2003	22.93	23.64	22.88	23.37	300,411	+0.75(+3.31%)
Aug 20, 2003	22.13	22.93	22.07	22.62	296,144	+0.31(+1.41%)
Aug 19, 2003	21.90	22.40	21.81	22.30	447,010	+0.21(+0.94%)
Aug 18, 2003	20.68	22.13	20.68	22.10	659,645	+1.41(+6.80%)
Aug 15, 2003	20.97	21.05	20.67	20.69	222,591	-0.24(-1.13%)
Aug 14, 2003	20.52	20.96	20.42	20.93	445,182	+0.36(+1.77%)
Aug 13, 2003	19.83	20.92	19.67	20.56	540,781	+0.78(+3.93%)
Aug 12, 2003	18.75	19.83	18.62	19.78	438,781	+1.01(+5.41%)
Aug 11, 2003	17.86	18.86	17.86	18.77	311,993	+0.84(+4.66%)
Aug 08, 2003	18.32	18.33	17.65	17.93	526,152	-0.24(-1.30%)
Aug 07, 2003	18.61	18.84	17.87	18.17	329,873	-0.48(-2.59%)
Aug 06, 2003	18.74	18.96	18.51	18.65	254,389	-0.25(-1.30%)
Aug 05, 2003	18.98	19.19	18.83	18.90	369,901	-0.17(-0.88%)
Aug 04, 2003	19.14	19.38	18.75	19.07	259,469	+0.01(+0.05%)
Aug 01, 2003	19.17	19.23	18.85	19.06	233,055	-0.16(-0.82%)
Jul 31, 2003	18.90	19.69	18.76	19.21	676,815	+0.76(+4.11%)
Jul 30, 2003	18.95	19.10	17.99	18.46	483,686	-0.88(-4.53%)
Jul 29, 2003	20.17	20.24	19.17	19.33	625,002	-0.78(-3.87%)
Jul 28, 2003	19.20	20.37	19.03	20.11	816,404	+0.72(+3.71%)
Jul 25, 2003	19.45	19.66	18.86	19.39	945,631	-0.04(-0.20%)
Jul 24, 2003	19.06	19.68	19.00	19.43	552,667	+0.49(+2.60%)
Jul 23, 2003	18.11	18.94	17.89	18.94	536,311	+0.81(+4.45%)
Jul 22, 2003	16.63	18.16	16.56	18.13	876,242	+1.65(+10.04%)
Jul 21, 2003	17.13	17.13	16.12	16.48	361,977	-0.54(-3.18%)
Jul 18, 2003	17.17	17.32	16.00	17.02	567,906	-0.19(-1.09%)
Jul 17, 2003	18.43	18.47	16.90	17.21	583,145	-1.51(-8.04%)
Jul 16, 2003	18.89	18.96	18.22	18.71	295,636	-0.00(-0.01%)
Jul 15, 2003	18.11	18.94	18.09	18.71	699,775	+0.64(+3.54%)
Jul 14, 2003	17.81	18.18	17.49	18.07	384,937	+0.80(+4.62%)
Jul 11, 2003	17.24	17.68	17.13	17.27	212,126	+0.05(+0.29%)
Jul 10, 2003	17.08	17.71	16.96	17.23	288,829	-0.24(-1.35%)
Jul 09, 2003	16.90	17.64	16.78	17.46	602,956	+0.64(+3.80%)
Jul 08, 2003	15.55	16.99	15.55	16.82	450,261	+1.17(+7.48%)
Jul 07, 2003	14.77	15.73	14.65	15.65	484,295	+1.18(+8.16%)
Jul 03, 2003	14.94	15.01	14.47	14.47	285,578	-0.64(-4.24%)
Jul 02, 2003	14.02	15.14	14.02	15.11	666,147	+1.08(+7.72%)

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.