Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.19	14.48	14.19	14.30	46,059	-0.14(-1.00%)
Nov 26, 2003	14.46	14.59	14.13	14.45	91,323	+0.05(+0.33%)
Nov 25, 2003	14.52	14.59	14.18	14.40	122,385	-0.08(-0.53%)
Nov 24, 2003	14.58	14.60	14.12	14.48	150,993	+0.32(+2.25%)
Nov 21, 2003	14.29	14.93	14.16	14.16	201,122	-0.13(-0.94%)
Nov 20, 2003	13.96	15.24	13.54	14.29	355,612	+0.47(+3.42%)
Nov 19, 2003	13.65	14.36	13.26	13.82	209,512	+0.33(+2.43%)
Nov 18, 2003	13.01	13.49	13.01	13.49	241,718	+0.65(+5.03%)
Nov 17, 2003	13.61	13.61	12.55	12.85	193,269	-0.64(-4.72%)
Nov 14, 2003	13.64	13.83	13.04	13.48	170,073	-0.08(-0.57%)
Nov 13, 2003	13.73	13.83	13.45	13.56	136,447	-0.03(-0.21%)
Nov 12, 2003	13.07	13.83	13.00	13.59	234,674	+0.89(+6.98%)
Nov 11, 2003	12.84	13.13	12.34	12.70	130,966	+0.21(+1.70%)
Nov 10, 2003	12.77	14.31	12.40	12.49	478,603	-0.57(-4.35%)
Nov 07, 2003	12.63	13.40	12.53	13.06	247,467	+0.50(+3.99%)
Nov 06, 2003	11.73	12.61	11.35	12.56	275,435	+1.07(+9.31%)
Nov 05, 2003	11.28	11.73	11.08	11.49	104,193	+0.35(+3.11%)
Nov 04, 2003	11.28	11.57	10.97	11.14	64,047	-0.12(-1.03%)
Nov 03, 2003	10.94	11.42	10.79	11.26	50,448	+0.14(+1.30%)
Oct 31, 2003	11.62	11.62	10.99	11.11	39,569	-0.49(-4.24%)
Oct 30, 2003	11.47	11.63	11.45	11.60	64,390	+0.13(+1.18%)
Oct 29, 2003	11.40	11.61	11.08	11.47	50,604	+0.12(+1.03%)
Oct 28, 2003	10.99	11.57	10.99	11.35	66,998	+0.42(+3.87%)
Oct 27, 2003	10.63	11.08	10.63	10.93	43,991	+0.31(+2.90%)
Oct 24, 2003	10.51	11.05	10.33	10.62	84,974	+0.18(+1.75%)
Oct 23, 2003	10.64	11.11	10.42	10.44	151,584	-0.65(-5.83%)
Oct 22, 2003	11.90	12.04	11.08	11.08	128,239	-0.82(-6.88%)
Oct 21, 2003	11.29	12.75	11.21	11.90	170,006	+0.34(+2.92%)
Oct 20, 2003	11.52	11.65	11.52	11.57	115,581	+0.05(+0.42%)
Oct 17, 2003	11.60	11.66	11.52	11.52	68,548	-0.13(-1.16%)
Oct 16, 2003	11.47	11.65	11.38	11.65	161,752	+0.18(+1.60%)
Oct 15, 2003	12.37	12.44	11.33	11.47	231,577	-0.75(-6.15%)
Oct 14, 2003	12.35	12.77	12.05	12.22	265,732	-0.45(-3.57%)
Oct 13, 2003	12.05	12.89	12.05	12.67	182,029	+0.63(+5.20%)
Oct 10, 2003	11.88	12.17	11.76	12.05	182,368	+0.33(+2.80%)
Oct 09, 2003	10.80	11.77	10.69	11.72	348,840	+0.93(+8.57%)
Oct 08, 2003	10.89	11.04	10.71	10.79	128,399	-0.22(-2.00%)
Oct 07, 2003	10.88	11.07	10.80	11.02	258,278	+0.12(+1.14%)
Oct 06, 2003	10.99	11.18	10.73	10.89	129,332	+0.00(+0.00%)
Oct 03, 2003	10.02	11.03	9.879	10.89	250,538	+0.96(+9.71%)
Oct 02, 2003	10.12	10.13	9.831	9.927	284,401	-0.13(-1.25%)
Oct 01, 2003	9.985	10.20	9.754	10.05	50,762	+0.04(+0.39%)
Sep 30, 2003	10.04	10.22	9.744	10.01	91,723	-0.03(-0.29%)
Sep 29, 2003	9.976	10.15	9.686	10.04	105,261	+0.14(+1.46%)
Sep 26, 2003	9.686	9.908	9.542	9.898	107,373	+0.13(+1.28%)
Sep 25, 2003	10.02	10.15	9.351	9.773	158,490	-0.37(-3.61%)
Sep 24, 2003	10.35	10.38	10.12	10.14	115,773	-0.21(-2.05%)
Sep 23, 2003	10.31	10.55	10.12	10.35	114,418	+0.04(+0.37%)
Sep 22, 2003	10.07	10.31	9.879	10.31	148,512	+0.13(+1.23%)
Sep 19, 2003	10.12	10.31	9.879	10.19	129,681	+0.12(+1.15%)
Sep 18, 2003	10.23	10.26	9.918	10.07	137,575	+0.14(+1.46%)
Sep 17, 2003	9.301	10.06	8.973	9.927	208,696	+0.43(+4.57%)
Sep 16, 2003	8.867	9.600	8.867	9.494	205,597	+0.62(+6.95%)
Sep 15, 2003	8.964	9.156	8.761	8.877	138,199	+0.04(+0.44%)
Sep 12, 2003	8.655	8.915	8.588	8.838	100,537	+0.08(+0.88%)
Sep 11, 2003	8.674	8.761	8.491	8.761	86,115	+0.22(+2.60%)
Sep 10, 2003	8.636	8.674	8.279	8.539	124,815	-0.10(-1.12%)
Sep 09, 2003	8.472	8.819	8.433	8.636	101,886	+0.15(+1.82%)
Sep 08, 2003	8.366	8.530	8.282	8.482	131,040	+0.12(+1.38%)
Sep 05, 2003	8.356	8.482	8.337	8.366	53,744	-0.02(-0.23%)
Sep 04, 2003	8.424	8.443	8.337	8.385	60,073	+0.00(+0.00%)
Sep 03, 2003	8.655	8.723	8.289	8.385	236,143	-0.28(-3.23%)

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.