Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.27	15.37	14.81	14.81	1,011,253	-0.61(-3.93%)
Sep 29, 2003	15.29	15.71	15.29	15.42	977,457	+0.14(+0.90%)
Sep 26, 2003	15.28	15.64	15.11	15.28	1,115,927	-0.12(-0.75%)
Sep 25, 2003	15.78	15.98	15.34	15.40	863,279	-0.22(-1.40%)
Sep 24, 2003	16.62	16.60	15.60	15.62	997,713	-1.01(-6.06%)
Sep 23, 2003	15.99	16.73	15.99	16.62	1,659,748	+0.77(+4.86%)
Sep 22, 2003	16.15	16.16	15.71	15.85	955,480	-0.77(-4.64%)
Sep 19, 2003	16.31	16.64	16.25	16.62	869,593	+0.25(+1.55%)
Sep 18, 2003	16.13	16.47	16.05	16.37	794,987	+0.10(+0.63%)
Sep 17, 2003	16.32	16.34	16.02	16.27	795,575	-0.05(-0.30%)
Sep 16, 2003	15.67	16.32	15.67	16.32	673,458	+0.64(+4.09%)
Sep 15, 2003	15.61	15.90	15.35	15.67	773,481	+0.04(+0.26%)
Sep 12, 2003	15.52	15.74	15.35	15.63	620,446	+0.03(+0.17%)
Sep 11, 2003	15.54	15.66	14.93	15.61	1,524,524	+0.12(+0.78%)
Sep 10, 2003	15.62	15.73	15.36	15.49	2,542,594	-0.82(-5.05%)
Sep 09, 2003	16.22	16.38	15.92	16.31	2,038,608	+0.12(+0.74%)
Sep 08, 2003	15.58	16.44	15.56	16.19	2,108,394	+0.77(+5.00%)
Sep 05, 2003	15.30	15.64	15.13	15.42	1,197,566	+0.09(+0.61%)
Sep 04, 2003	14.26	15.42	14.24	15.33	2,056,335	+1.11(+7.81%)
Sep 03, 2003	14.41	14.50	14.22	14.22	966,684	-0.04(-0.25%)
Sep 02, 2003	14.47	14.63	14.25	14.25	1,156,969	-0.12(-0.81%)
Aug 29, 2003	14.14	14.45	14.12	14.37	427,468	+0.11(+0.75%)
Aug 28, 2003	14.41	14.42	14.00	14.26	1,051,953	-0.08(-0.56%)
Aug 27, 2003	13.90	14.46	13.79	14.34	983,064	+0.38(+2.75%)
Aug 26, 2003	13.88	13.99	13.70	13.96	806,916	-0.08(-0.57%)
Aug 25, 2003	14.30	14.34	13.88	14.04	784,701	-0.26(-1.81%)
Aug 22, 2003	14.46	14.66	14.26	14.30	2,334,133	+0.08(+0.60%)
Aug 21, 2003	14.29	14.30	13.95	14.21	887,473	+0.00(+0.03%)
Aug 20, 2003	14.26	14.26	14.02	14.21	905,649	-0.06(-0.41%)
Aug 19, 2003	14.22	14.39	14.00	14.27	1,454,738	+0.05(+0.35%)
Aug 18, 2003	13.22	14.25	13.13	14.22	1,674,419	+0.99(+7.52%)
Aug 15, 2003	12.95	13.37	12.93	13.22	279,817	+0.21(+1.61%)
Aug 14, 2003	12.95	13.32	12.68	13.01	1,063,846	+0.05(+0.41%)
Aug 13, 2003	12.91	13.24	12.85	12.96	810,731	+0.08(+0.59%)
Aug 12, 2003	12.50	12.99	12.46	12.88	998,772	+0.43(+3.44%)
Aug 11, 2003	12.18	12.51	12.13	12.46	586,338	+0.28(+2.31%)
Aug 08, 2003	12.31	12.40	12.01	12.18	1,115,232	+0.04(+0.33%)
Aug 07, 2003	12.48	12.52	12.05	12.13	1,174,247	-0.34(-2.75%)
Aug 06, 2003	12.66	12.75	12.37	12.48	1,052,626	-0.28(-2.17%)
Aug 05, 2003	12.99	13.08	12.68	12.75	856,507	-0.17(-1.31%)
Aug 04, 2003	12.86	13.08	12.69	12.92	799,287	+0.07(+0.52%)
Aug 01, 2003	12.84	13.02	12.48	12.86	705,042	+0.14(+1.12%)
Jul 31, 2003	12.62	13.00	12.48	12.71	1,214,413	+0.29(+2.29%)
Jul 30, 2003	12.93	12.96	12.39	12.43	972,293	-0.46(-3.56%)
Jul 29, 2003	12.89	13.12	12.67	12.89	996,304	-0.01(-0.07%)
Jul 28, 2003	12.88	13.00	12.50	12.90	2,049,828	+0.03(+0.21%)
Jul 25, 2003	12.86	13.04	12.47	12.87	3,171,792	-0.07(-0.55%)
Jul 24, 2003	11.49	13.49	11.48	12.94	8,462,750	+2.03(+18.58%)
Jul 23, 2003	11.10	11.10	10.81	10.91	2,049,379	-0.18(-1.65%)
Jul 22, 2003	11.03	11.12	10.85	11.10	1,949,973	+0.19(+1.72%)
Jul 21, 2003	11.42	11.47	10.81	10.91	885,005	-0.53(-4.60%)
Jul 18, 2003	11.19	11.45	11.14	11.44	845,063	+0.22(+1.95%)
Jul 17, 2003	11.90	11.97	11.19	11.22	1,245,380	-0.80(-6.67%)
Jul 16, 2003	12.24	12.35	11.72	12.02	1,444,640	-0.15(-1.21%)
Jul 15, 2003	12.36	12.37	11.99	12.17	1,194,218	-0.04(-0.36%)
Jul 14, 2003	12.42	12.50	12.19	12.21	1,444,416	+0.09(+0.74%)
Jul 11, 2003	12.08	12.31	11.97	12.12	1,661,101	+0.04(+0.37%)
Jul 10, 2003	12.44	12.44	11.92	12.08	1,163,701	-0.48(-3.83%)
Jul 09, 2003	12.34	12.69	12.32	12.56	851,121	+0.19(+1.51%)
Jul 08, 2003	12.02	12.40	11.93	12.37	1,414,123	+0.34(+2.81%)
Jul 07, 2003	11.93	12.10	11.66	12.03	1,233,038	+0.34(+2.94%)
Jul 03, 2003	11.66	11.84	11.51	11.69	734,437	-0.09(-0.76%)
Jul 02, 2003	11.23	11.86	11.22	11.78	2,056,335	+0.56(+5.01%)

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.