Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.64	19.71	19.47	19.46	608,688	-0.06(-0.28%)
Oct 30, 2003	19.10	19.82	19.10	19.52	498,017	+0.73(+3.86%)
Oct 29, 2003	18.35	18.89	18.28	18.79	421,254	+0.65(+3.61%)
Oct 28, 2003	17.94	18.21	17.49	18.14	627,761	+0.52(+2.94%)
Oct 27, 2003	17.28	17.71	17.26	17.62	229,818	+0.42(+2.44%)
Oct 24, 2003	17.42	17.42	17.06	17.20	315,293	-0.23(-1.29%)
Oct 23, 2003	17.30	17.58	17.20	17.42	381,460	+0.13(+0.74%)
Oct 22, 2003	17.73	17.73	17.26	17.30	370,393	-0.47(-2.65%)
Oct 21, 2003	17.92	17.96	17.73	17.77	530,748	-0.20(-1.09%)
Oct 20, 2003	17.86	18.03	17.83	17.96	324,005	+0.10(+0.55%)
Oct 17, 2003	18.35	18.35	17.87	17.87	226,757	-0.42(-2.32%)
Oct 16, 2003	18.44	18.40	18.22	18.29	278,089	-0.15(-0.81%)
Oct 15, 2003	18.34	18.67	18.28	18.44	468,113	+0.18(+1.00%)
Oct 14, 2003	17.94	18.28	17.94	18.26	198,500	+0.33(+1.85%)
Oct 13, 2003	17.82	17.99	17.79	17.93	249,597	+0.29(+1.66%)
Oct 10, 2003	17.75	17.79	17.50	17.63	228,169	-0.11(-0.60%)
Oct 09, 2003	17.46	17.99	17.45	17.74	198,029	+0.36(+2.05%)
Oct 08, 2003	17.52	17.53	17.34	17.38	195,675	-0.16(-0.92%)
Oct 07, 2003	17.14	17.54	16.88	17.54	442,447	+0.41(+2.38%)
Oct 06, 2003	17.33	17.40	16.97	17.14	310,348	-0.20(-1.18%)
Oct 03, 2003	17.16	17.40	17.16	17.34	213,570	+0.37(+2.20%)
Oct 02, 2003	16.92	17.00	16.89	16.97	217,573	-0.01(-0.08%)
Oct 01, 2003	16.80	16.98	16.67	16.98	544,405	+0.16(+0.93%)
Sep 30, 2003	16.71	16.97	16.71	16.82	333,424	+0.20(+1.17%)
Sep 29, 2003	16.72	16.72	16.52	16.63	311,055	-0.09(-0.56%)
Sep 26, 2003	16.92	16.91	16.70	16.72	262,783	-0.20(-1.20%)
Sep 25, 2003	17.45	17.45	16.82	16.92	795,651	-0.59(-3.35%)
Sep 24, 2003	17.62	17.69	17.48	17.51	525,332	-0.03(-0.17%)
Sep 23, 2003	17.31	17.59	17.21	17.54	301,636	+0.31(+1.77%)
Sep 22, 2003	17.53	17.53	17.19	17.23	374,160	-0.34(-1.91%)
Sep 19, 2003	17.55	17.67	17.51	17.57	394,882	+0.02(+0.12%)
Sep 18, 2003	17.20	17.55	17.15	17.55	308,464	+0.35(+2.02%)
Sep 17, 2003	17.31	17.31	16.92	17.20	301,165	-0.22(-1.27%)
Sep 16, 2003	16.84	17.44	16.84	17.42	334,131	+0.65(+3.85%)
Sep 15, 2003	16.88	16.89	16.65	16.77	461,520	-0.02(-0.13%)
Sep 12, 2003	16.96	16.96	16.65	16.80	236,411	-0.19(-1.12%)
Sep 11, 2003	16.61	17.14	16.61	16.99	411,365	+0.46(+2.80%)
Sep 10, 2003	16.97	16.97	16.47	16.52	307,758	-0.46(-2.72%)
Sep 09, 2003	17.25	17.26	16.86	16.99	461,520	-0.22(-1.28%)
Sep 08, 2003	16.86	17.34	16.75	17.21	655,782	+0.43(+2.58%)
Sep 05, 2003	17.07	17.11	16.68	16.77	393,940	-0.25(-1.50%)
Sep 04, 2003	16.86	17.06	16.73	17.03	391,350	+0.17(+1.03%)
Sep 03, 2003	16.97	17.17	16.81	16.86	507,907	-0.05(-0.28%)
Sep 02, 2003	16.62	16.99	16.46	16.90	630,351	+0.28(+1.71%)
Aug 29, 2003	16.11	16.63	16.05	16.62	374,867	+0.51(+3.14%)
Aug 28, 2003	16.04	16.23	15.69	16.11	421,961	+0.11(+0.72%)
Aug 27, 2003	15.76	16.18	15.68	16.00	531,454	+0.25(+1.56%)
Aug 26, 2003	15.89	15.89	15.41	15.75	735,606	-0.17(-1.04%)
Aug 25, 2003	16.01	16.03	15.82	15.92	539,931	-0.06(-0.35%)
Aug 22, 2003	16.20	16.22	15.73	15.97	436,795	-0.16(-1.00%)
Aug 21, 2003	16.11	16.23	15.89	16.13	374,160	+0.11(+0.69%)
Aug 20, 2003	16.13	16.13	15.85	16.02	386,640	-0.07(-0.45%)
Aug 19, 2003	15.66	16.10	15.65	16.10	479,886	+0.59(+3.84%)
Aug 18, 2003	15.39	15.50	15.23	15.50	524,154	+0.02(+0.14%)
Aug 15, 2003	15.57	15.87	15.39	15.48	387,111	-0.05(-0.30%)
Aug 14, 2003	15.16	15.62	14.97	15.53	613,162	+7.99(+105.97%)
Aug 13, 2003	7.518	7.592	7.480	7.538	690,867	+0.03(+0.35%)
Aug 12, 2003	7.273	7.528	7.241	7.512	870,765	+0.24(+3.30%)
Aug 11, 2003	7.198	7.273	7.198	7.272	631,058	+0.07(+1.02%)
Aug 08, 2003	7.165	7.203	7.140	7.198	400,768	+0.06(+0.83%)
Aug 07, 2003	7.050	7.156	7.047	7.139	437,031	+0.10(+1.42%)
Aug 06, 2003	7.098	7.098	7.006	7.039	789,764	-0.05(-0.67%)
Aug 05, 2003	7.102	7.140	7.066	7.087	615,046	-0.02(-0.30%)
Aug 04, 2003	7.102	7.113	6.955	7.108	501,549	-0.02(-0.24%)

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.