Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.22	14.51	14.22	14.33	45,964	-0.14(-1.00%)
Nov 26, 2003	14.49	14.62	14.16	14.48	91,134	+0.05(+0.33%)
Nov 25, 2003	14.55	14.62	14.21	14.43	122,133	-0.08(-0.53%)
Nov 24, 2003	14.61	14.63	14.15	14.51	150,682	+0.32(+2.25%)
Nov 21, 2003	14.32	14.96	14.19	14.19	200,707	-0.14(-0.94%)
Nov 20, 2003	13.98	15.27	13.57	14.32	354,879	+0.47(+3.42%)
Nov 19, 2003	13.68	14.39	13.29	13.85	209,080	+0.33(+2.43%)
Nov 18, 2003	13.04	13.52	13.04	13.52	241,219	+0.65(+5.03%)
Nov 17, 2003	13.64	13.64	12.57	12.87	192,870	-0.64(-4.72%)
Nov 14, 2003	13.67	13.86	13.07	13.51	169,722	-0.08(-0.57%)
Nov 13, 2003	13.76	13.86	13.48	13.59	136,166	-0.03(-0.21%)
Nov 12, 2003	13.10	13.86	13.03	13.62	234,190	+0.89(+6.98%)
Nov 11, 2003	12.86	13.15	12.36	12.73	130,696	+0.21(+1.70%)
Nov 10, 2003	12.80	14.34	12.43	12.52	477,616	-0.57(-4.35%)
Nov 07, 2003	12.65	13.42	12.56	13.09	246,956	+0.50(+3.99%)
Nov 06, 2003	11.75	12.63	11.38	12.58	274,867	+1.07(+9.31%)
Nov 05, 2003	11.30	11.75	11.11	11.51	103,978	+0.35(+3.11%)
Nov 04, 2003	11.30	11.59	10.99	11.16	63,915	-0.12(-1.03%)
Nov 03, 2003	10.96	11.44	10.82	11.28	50,344	+0.14(+1.30%)
Oct 31, 2003	11.65	11.65	11.01	11.14	39,488	-0.49(-4.24%)
Oct 30, 2003	11.49	11.66	11.47	11.63	64,257	+0.14(+1.18%)
Oct 29, 2003	11.43	11.64	11.11	11.49	50,500	+0.12(+1.03%)
Oct 28, 2003	11.01	11.59	11.01	11.38	66,860	+0.42(+3.87%)
Oct 27, 2003	10.65	11.11	10.65	10.95	43,900	+0.31(+2.90%)
Oct 24, 2003	10.53	11.07	10.35	10.64	84,799	+0.18(+1.76%)
Oct 23, 2003	10.66	11.14	10.44	10.46	151,271	-0.65(-5.83%)
Oct 22, 2003	11.93	12.06	11.11	11.11	127,975	-0.82(-6.88%)
Oct 21, 2003	11.31	12.77	11.23	11.93	169,656	+0.34(+2.92%)
Oct 20, 2003	11.54	11.68	11.54	11.59	115,343	+0.05(+0.42%)
Oct 17, 2003	11.63	11.69	11.54	11.54	68,406	-0.14(-1.16%)
Oct 16, 2003	11.49	11.68	11.41	11.68	161,418	+0.18(+1.60%)
Oct 15, 2003	12.39	12.47	11.36	11.49	231,099	-0.75(-6.15%)
Oct 14, 2003	12.37	12.80	12.07	12.25	265,184	-0.45(-3.57%)
Oct 13, 2003	12.07	12.91	12.07	12.70	181,654	+0.63(+5.20%)
Oct 10, 2003	11.91	12.20	11.78	12.07	181,992	+0.33(+2.80%)
Oct 09, 2003	10.83	11.79	10.71	11.74	348,121	+0.93(+8.57%)
Oct 08, 2003	10.91	11.06	10.73	10.82	128,134	-0.22(-2.00%)
Oct 07, 2003	10.90	11.10	10.83	11.04	257,745	+0.12(+1.14%)
Oct 06, 2003	11.01	11.20	10.75	10.91	129,065	+0.00(+0.00%)
Oct 03, 2003	10.04	11.05	9.900	10.91	250,021	+0.97(+9.71%)
Oct 02, 2003	10.14	10.15	9.851	9.948	283,815	-0.13(-1.25%)
Oct 01, 2003	10.01	10.22	9.774	10.07	50,657	+0.04(+0.38%)
Sep 30, 2003	10.06	10.24	9.764	10.03	91,534	-0.03(-0.29%)
Sep 29, 2003	9.996	10.17	9.706	10.06	105,044	+0.14(+1.46%)
Sep 26, 2003	9.706	9.929	9.562	9.919	107,152	+0.13(+1.28%)
Sep 25, 2003	10.04	10.17	9.370	9.793	158,163	-0.37(-3.61%)
Sep 24, 2003	10.37	10.40	10.14	10.16	115,534	-0.21(-2.05%)
Sep 23, 2003	10.33	10.58	10.14	10.37	114,182	+0.04(+0.37%)
Sep 22, 2003	10.09	10.33	9.900	10.33	148,205	+0.13(+1.23%)
Sep 19, 2003	10.14	10.33	9.900	10.21	129,414	+0.12(+1.15%)
Sep 18, 2003	10.25	10.29	9.938	10.09	137,291	+0.14(+1.46%)
Sep 17, 2003	9.320	10.08	8.992	9.948	208,266	+0.43(+4.57%)
Sep 16, 2003	8.885	9.619	8.885	9.513	205,173	+0.62(+6.95%)
Sep 15, 2003	8.982	9.175	8.779	8.895	137,915	+0.04(+0.44%)
Sep 12, 2003	8.673	8.934	8.605	8.857	100,330	+0.08(+0.88%)
Sep 11, 2003	8.692	8.779	8.509	8.779	85,938	+0.22(+2.60%)
Sep 10, 2003	8.654	8.692	8.296	8.557	124,558	-0.10(-1.12%)
Sep 09, 2003	8.489	8.837	8.451	8.654	101,676	+0.15(+1.82%)
Sep 08, 2003	8.383	8.547	8.299	8.499	130,770	+0.12(+1.38%)
Sep 05, 2003	8.374	8.499	8.354	8.383	53,633	-0.02(-0.23%)
Sep 04, 2003	8.441	8.461	8.354	8.403	59,949	+0.00(+0.00%)
Sep 03, 2003	8.673	8.741	8.306	8.403	235,656	-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.