Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.86	16.05	15.55	15.61	1,073,212	-0.49(-3.05%)
Oct 30, 2003	16.98	17.38	16.05	16.10	2,026,167	-0.88(-5.17%)
Oct 29, 2003	16.60	17.09	16.54	16.98	929,168	+0.21(+1.25%)
Oct 28, 2003	16.20	16.77	15.99	16.77	1,759,636	+0.95(+5.99%)
Oct 27, 2003	15.19	16.19	15.19	15.82	2,232,846	+0.67(+4.42%)
Oct 24, 2003	15.23	15.41	14.97	15.15	1,693,713	-0.18(-1.17%)
Oct 23, 2003	16.42	16.44	14.99	15.33	4,570,431	-1.77(-10.33%)
Oct 22, 2003	17.87	17.87	17.03	17.09	1,522,954	-0.89(-4.97%)
Oct 21, 2003	17.18	18.19	17.13	17.98	733,618	+0.96(+5.64%)
Oct 20, 2003	17.23	17.37	16.70	17.02	992,069	-0.21(-1.24%)
Oct 17, 2003	17.83	18.09	17.17	17.24	988,311	-0.63(-3.55%)
Oct 16, 2003	18.01	17.98	17.73	17.87	1,182,059	-0.13(-0.74%)
Oct 15, 2003	19.07	19.10	17.94	18.01	2,062,289	-0.71(-3.82%)
Oct 14, 2003	17.42	18.73	17.38	18.72	3,065,185	+1.22(+6.94%)
Oct 13, 2003	17.06	17.52	17.06	17.51	1,654,186	+0.52(+3.05%)
Oct 10, 2003	17.24	17.29	16.89	16.99	446,520	-0.21(-1.20%)
Oct 09, 2003	17.65	17.65	16.90	17.19	1,176,614	-0.05(-0.28%)
Oct 08, 2003	17.59	17.65	16.99	17.24	1,120,547	-0.49(-2.75%)
Oct 07, 2003	16.42	17.85	16.38	17.73	2,091,980	+1.22(+7.42%)
Oct 06, 2003	16.54	16.73	16.24	16.51	799,411	-0.03(-0.16%)
Oct 03, 2003	15.67	16.72	15.65	16.53	1,354,711	+1.33(+8.73%)
Oct 02, 2003	15.29	15.66	14.89	15.21	1,151,570	-0.08(-0.53%)
Oct 01, 2003	14.88	15.31	14.88	15.29	1,072,974	+0.43(+2.92%)
Sep 30, 2003	15.31	15.41	14.85	14.85	1,008,578	-0.61(-3.93%)
Sep 29, 2003	15.34	15.75	15.34	15.46	974,872	+0.14(+0.90%)
Sep 26, 2003	15.32	15.68	15.15	15.32	1,112,976	-0.12(-0.75%)
Sep 25, 2003	15.82	16.02	15.38	15.44	860,996	-0.22(-1.40%)
Sep 24, 2003	16.67	16.65	15.64	15.66	995,074	-1.01(-6.06%)
Sep 23, 2003	16.03	16.78	16.03	16.67	1,655,359	+0.77(+4.86%)
Sep 22, 2003	16.19	16.21	15.76	15.89	952,953	-0.77(-4.64%)
Sep 19, 2003	16.35	16.69	16.29	16.67	867,294	+0.25(+1.55%)
Sep 18, 2003	16.18	16.51	16.09	16.41	792,885	+0.10(+0.63%)
Sep 17, 2003	16.36	16.38	16.06	16.31	793,471	-0.05(-0.30%)
Sep 16, 2003	15.71	16.36	15.71	16.36	671,677	+0.64(+4.09%)
Sep 15, 2003	15.65	15.94	15.39	15.71	771,436	+0.04(+0.26%)
Sep 12, 2003	15.56	15.79	15.39	15.67	618,805	+0.03(+0.17%)
Sep 11, 2003	15.59	15.71	14.97	15.65	1,520,493	+0.12(+0.78%)
Sep 10, 2003	15.67	15.77	15.40	15.53	2,535,870	-0.83(-5.05%)
Sep 09, 2003	16.26	16.43	15.97	16.35	2,033,217	+0.12(+0.74%)
Sep 08, 2003	15.62	16.48	15.60	16.23	2,102,819	+0.77(+5.00%)
Sep 05, 2003	15.34	15.68	15.17	15.46	1,194,399	+0.09(+0.61%)
Sep 04, 2003	14.30	15.46	14.28	15.37	2,050,897	+1.11(+7.81%)
Sep 03, 2003	14.45	14.54	14.25	14.25	964,127	-0.04(-0.25%)
Sep 02, 2003	14.50	14.66	14.29	14.29	1,153,909	-0.12(-0.81%)
Aug 29, 2003	14.18	14.49	14.16	14.41	426,337	+0.11(+0.75%)
Aug 28, 2003	14.45	14.46	14.04	14.30	1,049,171	-0.08(-0.56%)
Aug 27, 2003	13.94	14.50	13.82	14.38	980,465	+0.38(+2.75%)
Aug 26, 2003	13.92	14.03	13.74	13.99	804,782	-0.08(-0.57%)
Aug 25, 2003	14.33	14.37	13.91	14.08	782,626	-0.26(-1.81%)
Aug 22, 2003	14.50	14.70	14.30	14.33	2,327,961	+0.08(+0.60%)
Aug 21, 2003	14.33	14.33	13.99	14.25	885,126	+0.00(+0.03%)
Aug 20, 2003	14.30	14.30	14.06	14.24	903,254	-0.06(-0.41%)
Aug 19, 2003	14.26	14.43	14.03	14.30	1,450,891	+0.05(+0.35%)
Aug 18, 2003	13.25	14.29	13.17	14.25	1,669,991	+1.00(+7.52%)
Aug 15, 2003	12.98	13.40	12.96	13.26	279,077	+0.21(+1.61%)
Aug 14, 2003	12.98	13.35	12.71	13.05	1,061,032	+0.05(+0.41%)
Aug 13, 2003	12.94	13.28	12.88	12.99	808,587	+0.08(+0.59%)
Aug 12, 2003	12.53	13.03	12.49	12.92	996,131	+0.43(+3.43%)
Aug 11, 2003	12.21	12.54	12.17	12.49	584,787	+0.28(+2.31%)
Aug 08, 2003	12.35	12.43	12.04	12.21	1,112,283	+0.04(+0.33%)
Aug 07, 2003	12.52	12.56	12.08	12.17	1,171,142	-0.34(-2.75%)
Aug 06, 2003	12.69	12.79	12.40	12.51	1,049,842	-0.28(-2.17%)
Aug 05, 2003	13.03	13.11	12.71	12.79	854,242	-0.17(-1.31%)
Aug 04, 2003	12.89	13.11	12.72	12.96	797,173	+0.07(+0.52%)

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.