Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.15	18.97	18.03	18.91	130,855	+0.55(+3.00%)
Nov 26, 2003	19.59	19.59	17.88	18.36	533,335	-0.65(-3.44%)
Nov 25, 2003	18.92	19.62	18.47	19.02	714,475	+0.66(+3.61%)
Nov 24, 2003	17.89	19.17	17.88	18.35	1,390,105	+0.50(+2.77%)
Nov 21, 2003	15.98	17.98	16.54	17.86	718,819	+1.88(+11.75%)
Nov 20, 2003	15.70	16.31	15.56	15.98	127,793	+0.29(+1.85%)
Nov 19, 2003	15.99	16.12	15.55	15.69	173,134	-0.07(-0.47%)
Nov 18, 2003	15.98	16.91	15.50	15.76	238,203	-0.21(-1.34%)
Nov 17, 2003	15.97	16.11	14.77	15.98	506,431	-0.45(-2.76%)
Nov 14, 2003	16.29	17.10	16.12	16.43	338,300	-0.14(-0.82%)
Nov 13, 2003	17.88	17.88	16.37	16.57	415,075	-0.84(-4.83%)
Nov 12, 2003	17.44	18.41	17.29	17.41	333,874	-0.03(-0.16%)
Nov 11, 2003	18.74	19.27	16.91	17.44	867,189	-1.06(-5.71%)
Nov 10, 2003	16.77	18.78	16.76	18.49	1,452,180	+2.02(+12.26%)
Nov 07, 2003	16.29	16.51	15.94	16.47	182,710	+0.25(+1.55%)
Nov 06, 2003	16.32	16.34	15.88	16.22	88,754	-0.04(-0.23%)
Nov 05, 2003	15.89	16.39	15.84	16.26	121,564	+0.14(+0.87%)
Nov 04, 2003	15.92	16.17	15.78	16.12	132,516	+0.20(+1.23%)
Nov 03, 2003	16.35	16.35	15.70	15.92	168,599	-0.28(-1.73%)
Oct 31, 2003	15.88	16.59	15.61	16.20	225,487	+0.61(+3.89%)
Oct 30, 2003	16.49	16.73	16.49	15.60	167,756	-0.85(-5.17%)
Oct 29, 2003	16.03	16.54	15.80	16.45	255,248	+0.71(+4.51%)
Oct 28, 2003	15.24	16.03	14.74	15.74	366,896	+0.97(+6.58%)
Oct 27, 2003	14.25	15.12	14.25	14.76	222,599	+0.39(+2.69%)
Oct 24, 2003	15.00	15.24	14.16	14.38	283,707	-0.87(-5.72%)
Oct 23, 2003	14.93	15.32	13.49	15.25	325,872	-0.22(-1.44%)
Oct 22, 2003	15.58	15.60	15.14	15.47	277,821	-0.02(-0.13%)
Oct 21, 2003	15.40	15.51	14.25	15.49	612,743	+0.15(+1.00%)
Oct 20, 2003	17.15	17.31	14.53	15.34	647,704	-1.79(-10.44%)
Oct 17, 2003	17.59	17.65	16.26	17.13	779,690	-0.40(-2.29%)
Oct 16, 2003	15.93	17.33	13.43	17.53	1,157,386	+1.60(+10.03%)
Oct 15, 2003	16.65	16.65	15.88	15.93	514,965	-0.23(-1.45%)
Oct 14, 2003	16.27	16.27	15.75	16.17	457,723	+0.33(+2.07%)
Oct 13, 2003	15.70	16.35	15.65	15.84	628,907	+0.37(+2.42%)
Oct 10, 2003	15.42	16.21	14.34	15.46	568,904	+0.05(+0.30%)
Oct 09, 2003	14.94	15.42	14.71	15.42	538,499	+0.61(+4.10%)
Oct 08, 2003	13.79	14.94	13.46	14.81	571,521	+1.03(+7.46%)
Oct 07, 2003	13.56	13.83	13.10	13.78	294,308	+0.07(+0.48%)
Oct 06, 2003	13.41	13.80	12.64	13.72	558,863	+0.39(+2.94%)
Oct 03, 2003	14.30	14.30	13.27	13.32	592,421	-0.97(-6.80%)
Oct 02, 2003	14.25	15.29	14.19	14.30	878,489	+0.05(+0.33%)
Oct 01, 2003	13.08	14.33	13.08	14.25	835,979	+1.26(+9.71%)
Sep 30, 2003	12.32	13.13	12.32	12.99	320,711	+0.66(+5.38%)
Sep 29, 2003	12.85	13.08	11.29	12.32	460,526	-0.34(-2.66%)
Sep 26, 2003	12.43	13.24	12.24	12.66	611,327	+0.51(+4.16%)
Sep 25, 2003	12.43	12.56	12.10	12.16	192,729	-0.18(-1.45%)
Sep 24, 2003	12.45	12.44	12.19	12.33	156,208	-0.11(-0.90%)
Sep 23, 2003	12.05	12.45	11.87	12.45	267,111	+0.30(+2.46%)
Sep 22, 2003	12.05	12.19	11.78	12.15	143,993	+0.00(+0.00%)
Sep 19, 2003	11.77	12.52	11.69	12.15	346,868	+0.29(+2.44%)
Sep 18, 2003	10.65	11.86	10.51	11.86	507,144	+1.03(+9.49%)
Sep 17, 2003	10.79	10.85	10.43	10.83	108,624	+0.04(+0.35%)
Sep 16, 2003	10.38	10.79	9.811	10.79	156,515	+0.15(+1.40%)
Sep 15, 2003	10.61	10.65	10.41	10.64	62,820	+0.13(+1.24%)
Sep 12, 2003	10.38	10.65	10.26	10.51	104,450	+0.06(+0.54%)
Sep 11, 2003	10.22	10.58	10.09	10.46	143,726	+0.20(+1.91%)
Sep 10, 2003	11.17	11.20	10.22	10.26	199,162	-0.95(-8.50%)
Sep 09, 2003	10.75	11.23	10.65	11.21	318,702	+0.50(+4.62%)
Sep 08, 2003	10.50	10.79	10.42	10.72	257,701	+0.01(+0.09%)
Sep 05, 2003	10.28	10.71	10.04	10.71	279,766	+0.43(+4.18%)
Sep 04, 2003	9.400	10.37	9.400	10.28	439,205	+0.87(+9.24%)
Sep 03, 2003	9.344	9.512	9.167	9.410	456,863	+0.07(+0.70%)

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.