Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.30	18.80	18.30	18.39	143,113	-0.15(-0.81%)
Oct 30, 2003	17.75	18.53	17.42	18.54	273,294	+0.79(+4.45%)
Oct 29, 2003	18.05	18.18	17.30	17.75	279,645	-0.20(-1.11%)
Oct 28, 2003	18.28	18.40	17.92	17.95	134,656	-0.27(-1.48%)
Oct 27, 2003	17.79	18.37	17.63	18.22	220,100	+0.43(+2.42%)
Oct 24, 2003	18.30	18.30	17.53	17.79	129,600	-0.52(-2.84%)
Oct 23, 2003	18.03	18.53	17.82	18.31	104,700	+0.23(+1.27%)
Oct 22, 2003	18.87	18.87	18.08	18.08	107,900	-0.72(-3.83%)
Oct 21, 2003	18.62	18.86	18.43	18.80	93,524	+0.22(+1.18%)
Oct 20, 2003	18.48	18.76	18.41	18.58	135,330	+0.08(+0.43%)
Oct 17, 2003	19.19	19.30	18.40	18.50	144,570	-0.74(-3.85%)
Oct 16, 2003	19.23	19.35	19.16	19.24	108,895	+0.09(+0.47%)
Oct 15, 2003	19.50	19.60	18.89	19.15	563,335	-0.20(-1.03%)
Oct 14, 2003	19.34	19.49	19.15	19.35	337,123	+0.28(+1.47%)
Oct 13, 2003	18.98	19.40	18.72	19.07	570,729	+0.17(+0.90%)
Oct 10, 2003	17.87	19.16	17.50	18.90	1,801,027	+1.07(+6.00%)
Oct 09, 2003	17.70	18.15	17.60	17.83	97,678	+0.15(+0.85%)
Oct 08, 2003	18.33	18.40	17.33	17.68	202,740	-0.66(-3.60%)
Oct 07, 2003	17.73	18.35	17.58	18.34	191,301	+0.62(+3.50%)
Oct 06, 2003	17.95	18.00	17.56	17.72	170,779	-0.03(-0.17%)
Oct 03, 2003	17.50	17.91	17.45	17.75	219,637	+0.41(+2.36%)
Oct 02, 2003	17.47	17.65	17.19	17.34	146,335	-0.14(-0.80%)
Oct 01, 2003	17.35	17.60	17.30	17.48	122,431	+0.18(+1.04%)
Sep 30, 2003	17.46	17.57	17.08	17.30	145,240	-0.10(-0.57%)
Sep 29, 2003	17.47	17.69	17.21	17.40	255,678	+0.23(+1.34%)
Sep 26, 2003	17.81	17.90	17.02	17.17	253,167	-0.65(-3.65%)
Sep 25, 2003	18.21	18.26	17.76	17.82	191,889	-0.13(-0.72%)
Sep 24, 2003	18.13	18.33	17.87	17.95	372,226	-0.18(-0.99%)
Sep 23, 2003	17.68	18.32	17.68	18.13	733,523	+0.48(+2.72%)
Sep 22, 2003	17.09	17.85	17.00	17.65	305,744	+0.61(+3.58%)
Sep 19, 2003	17.29	17.40	17.00	17.04	345,125	-0.26(-1.50%)
Sep 18, 2003	17.56	17.56	17.05	17.30	142,768	-0.03(-0.17%)
Sep 17, 2003	17.56	17.65	17.15	17.33	230,946	+0.00(+0.00%)
Sep 16, 2003	17.40	17.70	17.05	17.33	244,953	+0.00(+0.00%)
Sep 15, 2003	17.35	17.57	17.12	17.33	272,100	+0.29(+1.70%)
Sep 12, 2003	17.33	17.70	16.85	17.04	233,200	-0.16(-0.93%)
Sep 11, 2003	17.32	17.55	17.07	17.20	227,900	-0.11(-0.64%)
Sep 10, 2003	17.76	17.80	17.10	17.31	251,300	-0.31(-1.76%)
Sep 09, 2003	17.87	17.91	17.34	17.62	299,600	+0.00(+0.00%)
Sep 08, 2003	17.70	17.92	17.27	17.62	695,500	+0.22(+1.26%)
Sep 05, 2003	17.20	17.84	16.92	17.40	912,639	+0.30(+1.75%)
Sep 04, 2003	17.11	17.20	16.80	17.10	305,900	+0.09(+0.53%)
Sep 03, 2003	16.51	17.46	16.50	17.01	749,700	+0.64(+3.91%)
Sep 02, 2003	16.23	16.44	16.00	16.37	1,176,700	+1.05(+6.85%)
Aug 29, 2003	15.30	15.50	15.10	15.32	313,800	+0.26(+1.73%)
Aug 28, 2003	15.01	15.36	14.90	15.06	643,800	+0.56(+3.86%)
Aug 27, 2003	14.35	14.75	14.22	14.50	248,500	+0.20(+1.40%)
Aug 26, 2003	14.47	14.47	14.20	14.30	483,100	-0.12(-0.83%)
Aug 25, 2003	14.59	14.75	14.12	14.42	555,500	-0.07(-0.48%)
Aug 22, 2003	14.90	14.90	14.35	14.49	550,700	-0.10(-0.69%)
Aug 21, 2003	14.22	14.74	13.76	14.59	2,039,500	-0.80(-5.20%)
Aug 20, 2003	15.25	15.48	15.09	15.39	553,400	+0.39(+2.60%)
Aug 19, 2003	14.70	15.17	14.65	15.00	432,000	+0.35(+2.39%)
Aug 18, 2003	15.04	15.15	13.80	14.65	1,617,400	-1.69(-10.34%)
Aug 15, 2003	16.46	16.52	16.10	16.34	83,900	+0.24(+1.49%)
Aug 14, 2003	16.64	16.72	16.10	16.10	321,600	-0.45(-2.72%)
Aug 13, 2003	15.73	16.63	15.57	16.55	585,400	+0.81(+5.15%)
Aug 12, 2003	15.50	15.74	15.32	15.74	126,000	+0.52(+3.42%)
Aug 11, 2003	15.12	15.45	15.12	15.22	119,600	+0.12(+0.79%)
Aug 08, 2003	14.95	15.50	14.67	15.10	171,000	+0.34(+2.30%)
Aug 07, 2003	14.95	15.02	14.56	14.76	122,600	-0.24(-1.60%)
Aug 06, 2003	15.30	15.39	14.93	15.00	138,300	-0.24(-1.57%)
Aug 05, 2003	15.76	15.84	15.23	15.24	109,700	-0.09(-0.59%)
Aug 04, 2003	15.49	15.54	15.25	15.33	81,100	-0.07(-0.45%)

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.