Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.49	15.50	14.91	14.92	29,139	-0.01(-0.07%)
Nov 26, 2003	14.60	15.50	14.59	14.93	149,425	+1.10(+7.95%)
Nov 25, 2003	13.60	14.12	12.51	13.83	44,354	+0.32(+2.36%)
Nov 24, 2003	12.10	13.64	12.00	13.51	195,478	+1.51(+12.59%)
Nov 21, 2003	10.60	12.00	11.55	12.00	438,369	+1.40(+13.21%)
Nov 20, 2003	10.64	10.76	10.48	10.60	11,442	-0.06(-0.56%)
Nov 19, 2003	10.10	10.66	10.00	10.66	15,361	+0.39(+3.80%)
Nov 18, 2003	10.30	10.94	10.27	10.27	81,253	+0.06(+0.59%)
Nov 17, 2003	8.990	11.66	8.990	10.21	150,195	-1.34(-11.60%)
Nov 14, 2003	11.90	12.00	11.50	11.55	84,428	+0.33(+2.94%)
Nov 13, 2003	11.05	11.67	11.05	11.22	9,307	-0.37(-3.19%)
Nov 12, 2003	11.40	12.23	11.16	11.59	14,739	+0.21(+1.85%)
Nov 11, 2003	11.31	11.55	11.00	11.38	14,329	+0.17(+1.52%)
Nov 10, 2003	11.58	11.58	11.15	11.21	27,797	-0.60(-5.08%)
Nov 07, 2003	12.34	12.35	11.81	11.81	9,626	-0.29(-2.40%)
Nov 06, 2003	12.15	12.55	11.89	12.10	12,495	-0.40(-3.20%)
Nov 05, 2003	11.91	12.53	11.82	12.50	12,181	+0.21(+1.71%)
Nov 04, 2003	12.39	12.39	11.92	12.29	5,708	-0.01(-0.08%)
Nov 03, 2003	11.98	12.32	11.55	12.30	9,300	+0.58(+4.95%)
Oct 31, 2003	11.80	12.01	11.71	11.72	22,088	-0.28(-2.33%)
Oct 30, 2003	12.00	12.00	11.79	12.00	63,067	+0.00(+0.00%)
Oct 29, 2003	12.44	12.44	11.95	12.00	48,524	-0.21(-1.72%)
Oct 28, 2003	11.99	12.59	11.78	12.21	40,092	-0.06(-0.48%)
Oct 27, 2003	11.78	12.27	11.66	12.27	7,200	+0.45(+3.80%)
Oct 24, 2003	11.63	11.98	11.50	11.82	14,600	-0.01(-0.08%)
Oct 23, 2003	11.61	12.00	11.50	11.83	9,800	+0.04(+0.34%)
Oct 22, 2003	12.14	12.14	11.72	11.79	30,800	-0.32(-2.64%)
Oct 21, 2003	12.68	12.70	12.00	12.11	47,700	-0.09(-0.74%)
Oct 20, 2003	12.17	12.30	12.07	12.20	25,100	-0.02(-0.16%)
Oct 17, 2003	12.64	12.64	12.10	12.22	88,198	-0.18(-1.45%)
Oct 16, 2003	12.49	12.49	12.31	12.40	37,900	+0.02(+0.16%)
Oct 15, 2003	12.33	13.00	12.33	12.38	73,507	-0.06(-0.48%)
Oct 14, 2003	12.60	12.65	12.31	12.44	40,649	+0.00(+0.00%)
Oct 13, 2003	12.52	12.78	12.22	12.44	24,126	+0.02(+0.16%)
Oct 10, 2003	12.90	13.17	12.25	12.42	53,486	-0.63(-4.83%)
Oct 09, 2003	12.70	13.17	12.25	13.05	77,378	+0.40(+3.16%)
Oct 08, 2003	12.51	12.72	12.36	12.65	10,742	-0.10(-0.78%)
Oct 07, 2003	12.43	12.95	12.43	12.75	41,676	+0.00(+0.00%)
Oct 06, 2003	12.59	12.92	12.32	12.75	37,047	+0.22(+1.76%)
Oct 03, 2003	12.62	12.79	11.91	12.53	70,467	+0.76(+6.46%)
Oct 02, 2003	12.45	12.65	11.75	11.77	55,448	-0.58(-4.70%)
Oct 01, 2003	11.25	12.41	11.23	12.35	24,491	+1.05(+9.29%)
Sep 30, 2003	12.15	12.15	11.30	11.30	34,690	-0.52(-4.40%)
Sep 29, 2003	11.25	11.83	11.01	11.82	13,565	+0.62(+5.54%)
Sep 26, 2003	11.50	11.53	11.00	11.20	32,680	-0.55(-4.68%)
Sep 25, 2003	11.90	11.90	11.50	11.75	29,790	-0.25(-2.08%)
Sep 24, 2003	12.47	12.47	11.92	12.00	11,600	-0.50(-4.00%)
Sep 23, 2003	12.40	12.59	11.93	12.50	19,068	+0.17(+1.38%)
Sep 22, 2003	12.46	12.50	12.26	12.33	28,960	+0.00(+0.00%)
Sep 19, 2003	12.26	12.51	12.04	12.33	16,400	+0.01(+0.08%)
Sep 18, 2003	11.62	12.56	11.62	12.32	76,154	+0.59(+5.03%)
Sep 17, 2003	11.74	12.00	11.73	11.73	33,328	-0.23(-1.92%)
Sep 16, 2003	11.65	12.00	11.65	11.96	22,891	+0.31(+2.66%)
Sep 15, 2003	11.99	12.00	11.47	11.65	23,500	-0.35(-2.92%)
Sep 12, 2003	11.41	12.00	11.41	12.00	43,100	+0.30(+2.56%)
Sep 11, 2003	11.60	11.80	11.45	11.70	15,700	+0.10(+0.86%)
Sep 10, 2003	11.51	11.69	11.18	11.60	28,800	-0.20(-1.69%)
Sep 09, 2003	11.62	11.80	11.37	11.80	24,400	+0.11(+0.94%)
Sep 08, 2003	11.90	11.95	11.32	11.69	33,400	+0.11(+0.95%)
Sep 05, 2003	11.69	11.95	11.41	11.58	30,739	+0.09(+0.78%)
Sep 04, 2003	11.63	11.93	11.49	11.49	27,000	-0.29(-2.46%)
Sep 03, 2003	11.65	11.93	11.65	11.78	41,500	-0.17(-1.42%)

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.