Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.54	21.76	21.26	21.65	145,399	+0.54(+2.58%)
Nov 26, 2003	20.84	21.45	19.94	21.10	426,299	+0.60(+2.92%)
Nov 25, 2003	18.89	20.93	18.63	20.51	605,305	+2.03(+10.98%)
Nov 24, 2003	18.37	18.61	18.28	18.48	528,149	+0.31(+1.71%)
Nov 21, 2003	18.53	18.37	18.03	18.17	421,657	-0.36(-1.97%)
Nov 20, 2003	19.47	19.66	18.26	18.53	541,247	-1.06(-5.39%)
Nov 19, 2003	20.09	20.58	19.04	19.59	383,317	-0.83(-4.08%)
Nov 18, 2003	20.78	20.80	20.23	20.42	201,531	-0.32(-1.52%)
Nov 17, 2003	20.98	21.12	20.28	20.73	279,543	-0.48(-2.26%)
Nov 14, 2003	20.99	21.48	20.27	21.21	556,043	+0.96(+4.75%)
Nov 13, 2003	19.90	20.93	19.58	20.25	370,937	+0.66(+3.36%)
Nov 12, 2003	19.25	19.96	17.95	19.59	554,570	-0.08(-0.41%)
Nov 11, 2003	21.44	21.60	19.15	19.67	803,138	-1.76(-8.20%)
Nov 10, 2003	21.87	21.92	21.03	21.43	615,068	+0.07(+0.33%)
Nov 07, 2003	21.35	21.73	20.75	21.36	404,595	+0.71(+3.45%)
Nov 06, 2003	20.80	21.26	19.95	20.65	367,190	+0.27(+1.33%)
Nov 05, 2003	20.12	20.67	19.72	20.37	315,010	+0.30(+1.52%)
Nov 04, 2003	20.07	20.21	19.71	20.07	425,396	+0.09(+0.46%)
Nov 03, 2003	18.97	20.66	18.80	19.98	624,010	+1.29(+6.93%)
Oct 31, 2003	19.47	19.47	17.99	18.68	292,784	-0.35(-1.83%)
Oct 30, 2003	17.57	19.48	18.06	19.03	508,105	+1.46(+8.33%)
Oct 29, 2003	17.35	17.89	17.06	17.57	439,167	+0.78(+4.67%)
Oct 28, 2003	16.05	17.49	15.77	16.79	485,737	+1.07(+6.78%)
Oct 27, 2003	15.50	16.15	15.39	15.72	334,798	+0.38(+2.45%)
Oct 24, 2003	15.47	15.56	15.28	15.34	119,689	-0.22(-1.40%)
Oct 23, 2003	15.24	16.09	15.24	15.56	316,229	+0.18(+1.17%)
Oct 22, 2003	13.85	15.84	13.66	15.38	651,579	+2.32(+17.78%)
Oct 21, 2003	13.39	13.41	12.86	13.06	39,175	-0.15(-1.11%)
Oct 20, 2003	13.09	13.39	12.78	13.21	119,463	+0.34(+2.62%)
Oct 17, 2003	12.92	13.24	12.86	12.87	20,698	-0.32(-2.43%)
Oct 16, 2003	13.39	13.46	12.51	13.19	57,836	-0.20(-1.46%)
Oct 15, 2003	13.24	13.46	13.05	13.39	129,494	+0.21(+1.57%)
Oct 14, 2003	12.78	13.19	12.78	13.18	161,297	+0.42(+3.33%)
Oct 13, 2003	12.59	12.80	12.47	12.75	84,644	+0.22(+1.74%)
Oct 10, 2003	12.48	12.77	12.46	12.54	50,115	-0.24(-1.92%)
Oct 09, 2003	12.73	12.81	12.67	12.78	32,604	+0.05(+0.43%)
Oct 08, 2003	12.94	13.00	12.73	12.73	44,619	-0.22(-1.68%)
Oct 07, 2003	12.46	13.33	12.46	12.95	201,445	+0.54(+4.39%)
Oct 06, 2003	11.91	12.42	11.64	12.40	123,380	+0.63(+5.31%)
Oct 03, 2003	11.84	11.97	11.56	11.78	43,941	+0.22(+1.88%)
Oct 02, 2003	11.64	11.67	11.56	11.56	68,004	-0.08(-0.70%)
Oct 01, 2003	11.67	11.68	11.56	11.64	49,113	+0.07(+0.61%)
Sep 30, 2003	11.70	11.77	11.56	11.57	40,631	-0.08(-0.70%)
Sep 29, 2003	11.69	11.69	11.48	11.65	81,921	+0.23(+2.00%)
Sep 26, 2003	11.94	11.94	11.16	11.42	118,267	-0.35(-2.95%)
Sep 25, 2003	11.59	11.93	10.66	11.77	278,644	+0.24(+2.07%)
Sep 24, 2003	10.87	11.62	10.93	11.53	133,248	+0.66(+6.05%)
Sep 23, 2003	10.61	10.88	10.61	10.87	51,624	+0.23(+2.20%)
Sep 22, 2003	10.74	10.74	10.43	10.64	40,815	-0.02(-0.18%)
Sep 19, 2003	10.49	10.72	10.39	10.66	44,638	+0.17(+1.65%)
Sep 18, 2003	10.66	10.66	10.36	10.48	54,466	+0.04(+0.40%)
Sep 17, 2003	10.06	10.87	10.06	10.44	78,689	+0.38(+3.78%)
Sep 16, 2003	10.12	10.15	10.06	10.06	32,009	+0.00(+0.00%)
Sep 15, 2003	10.08	10.17	9.845	10.06	37,138	-0.02(-0.16%)
Sep 12, 2003	10.08	10.17	10.04	10.08	25,923	+0.02(+0.16%)
Sep 11, 2003	9.926	10.17	9.926	10.06	24,268	-0.03(-0.27%)
Sep 10, 2003	10.01	10.33	10.01	10.09	60,304	+0.02(+0.22%)
Sep 09, 2003	10.00	10.14	9.845	10.07	122,263	+0.02(+0.22%)
Sep 08, 2003	9.556	10.18	9.214	10.05	135,500	+0.31(+3.18%)
Sep 05, 2003	9.257	9.790	9.257	9.736	153,150	+0.47(+5.09%)
Sep 04, 2003	9.110	9.274	9.029	9.264	29,232	+0.04(+0.43%)
Sep 03, 2003	8.942	9.246	8.942	9.225	49,456	+0.29(+3.29%)

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.