Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.34	11.46	11.00	11.37	539,009	+0.07(+0.62%)
Sep 29, 2003	11.60	11.75	10.88	11.30	653,110	-0.06(-0.53%)
Sep 26, 2003	11.64	11.67	11.05	11.36	546,623	-0.40(-3.40%)
Sep 25, 2003	12.10	12.19	11.17	11.76	743,201	-0.40(-3.29%)
Sep 24, 2003	12.88	12.86	12.16	12.16	403,290	-0.72(-5.59%)
Sep 23, 2003	12.60	12.98	12.39	12.88	385,917	+0.55(+4.46%)
Sep 22, 2003	12.67	12.70	12.24	12.33	299,231	-0.51(-3.97%)
Sep 19, 2003	13.11	13.15	12.72	12.84	363,612	-0.16(-1.23%)
Sep 18, 2003	12.64	13.06	12.54	13.00	477,200	+0.35(+2.77%)
Sep 17, 2003	12.50	12.74	12.31	12.65	529,363	+0.17(+1.36%)
Sep 16, 2003	12.17	12.50	12.14	12.48	608,982	+0.38(+3.14%)
Sep 15, 2003	12.34	12.36	12.10	12.10	496,900	-0.21(-1.71%)
Sep 12, 2003	12.54	12.54	12.26	12.31	538,000	-0.23(-1.83%)
Sep 11, 2003	12.68	12.87	12.28	12.54	424,300	-0.12(-0.95%)
Sep 10, 2003	13.45	13.55	12.62	12.66	605,200	-0.80(-5.94%)
Sep 09, 2003	12.81	13.65	12.73	13.46	806,300	+0.92(+7.34%)
Sep 08, 2003	12.14	12.70	12.01	12.54	1,007,700	+0.52(+4.33%)
Sep 05, 2003	12.43	12.43	11.92	12.02	616,400	-0.32(-2.59%)
Sep 04, 2003	12.56	12.56	12.31	12.34	432,800	-0.19(-1.52%)
Sep 03, 2003	12.53	12.90	12.34	12.53	303,900	-0.04(-0.32%)
Sep 02, 2003	12.58	12.74	12.25	12.57	533,600	+0.05(+0.40%)
Aug 29, 2003	12.59	12.95	12.50	12.52	224,300	-0.14(-1.11%)
Aug 28, 2003	12.65	12.75	12.45	12.66	402,700	+0.13(+1.04%)
Aug 27, 2003	12.49	12.93	12.44	12.53	1,166,500	+0.17(+1.38%)
Aug 26, 2003	13.49	13.78	11.85	12.36	2,133,000	-2.01(-13.99%)
Aug 25, 2003	14.36	14.65	14.00	14.37	166,500	+0.02(+0.14%)
Aug 22, 2003	14.89	15.00	14.34	14.35	233,500	-0.49(-3.30%)
Aug 21, 2003	15.00	15.15	14.67	14.84	340,700	-0.03(-0.20%)
Aug 20, 2003	14.93	15.01	14.60	14.87	200,200	-0.07(-0.47%)
Aug 19, 2003	14.80	15.03	14.59	14.94	222,700	+0.05(+0.34%)
Aug 18, 2003	13.83	15.00	13.82	14.89	291,000	+1.00(+7.20%)
Aug 15, 2003	14.13	14.27	13.82	13.89	83,100	-0.33(-2.32%)
Aug 14, 2003	13.85	14.24	13.73	14.22	122,400	+0.35(+2.52%)
Aug 13, 2003	14.34	14.36	13.87	13.87	191,600	-0.38(-2.67%)
Aug 12, 2003	13.35	14.31	13.28	14.25	405,700	+0.98(+7.39%)
Aug 11, 2003	12.92	13.55	12.85	13.27	200,200	+0.39(+3.03%)
Aug 08, 2003	13.40	13.57	12.83	12.88	162,000	-0.47(-3.52%)
Aug 07, 2003	13.00	13.78	12.70	13.35	310,600	+0.31(+2.38%)
Aug 06, 2003	13.46	13.46	12.54	13.04	575,300	-0.47(-3.48%)
Aug 05, 2003	15.79	15.80	13.47	13.51	863,000	-0.99(-6.83%)
Aug 04, 2003	14.60	14.74	13.88	14.50	375,300	-0.19(-1.29%)
Aug 01, 2003	15.12	15.22	14.67	14.69	214,900	-0.50(-3.29%)
Jul 31, 2003	15.08	15.31	15.04	15.19	301,500	+0.01(+0.07%)
Jul 30, 2003	15.44	15.60	15.00	15.18	199,200	-0.41(-2.63%)
Jul 29, 2003	15.52	15.79	15.00	15.59	202,500	+0.05(+0.32%)
Jul 28, 2003	14.70	15.98	14.65	15.54	332,800	+0.83(+5.64%)
Jul 25, 2003	14.32	14.77	14.12	14.71	160,500	+0.39(+2.72%)
Jul 24, 2003	14.75	15.39	14.25	14.32	185,200	-0.53(-3.57%)
Jul 23, 2003	14.90	15.16	14.29	14.85	100,100	-0.01(-0.07%)
Jul 22, 2003	14.68	14.95	14.45	14.86	141,400	+0.20(+1.36%)
Jul 21, 2003	15.02	15.02	14.41	14.66	255,200	-0.40(-2.66%)
Jul 18, 2003	15.01	15.29	14.82	15.06	148,100	+0.06(+0.40%)
Jul 17, 2003	15.46	15.53	14.86	15.00	306,900	-0.50(-3.23%)
Jul 16, 2003	15.93	16.00	15.48	15.50	137,500	-0.35(-2.21%)
Jul 15, 2003	16.12	16.20	15.51	15.85	286,900	-0.21(-1.31%)
Jul 14, 2003	16.30	16.50	15.90	16.06	350,600	+0.18(+1.13%)
Jul 11, 2003	15.48	16.08	15.51	15.88	186,709	+0.38(+2.45%)
Jul 10, 2003	16.00	16.15	15.36	15.50	295,200	-0.32(-2.02%)
Jul 09, 2003	15.46	15.82	15.20	15.82	370,300	+0.33(+2.13%)
Jul 08, 2003	14.77	15.67	14.75	15.49	485,300	+0.56(+3.75%)
Jul 07, 2003	14.34	15.00	14.15	14.93	470,500	+0.73(+5.14%)
Jul 03, 2003	14.01	14.30	14.00	14.20	199,100	-0.01(-0.07%)
Jul 02, 2003	13.29	14.26	13.28	14.21	642,107	+0.92(+6.92%)

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.