Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.48	20.48	18.92	19.65	278,428	-0.37(-1.83%)
Oct 30, 2003	18.47	20.49	18.99	20.01	483,192	+1.54(+8.33%)
Oct 29, 2003	18.24	18.82	17.94	18.47	417,634	+0.82(+4.67%)
Oct 28, 2003	16.87	18.39	16.59	17.65	461,921	+1.12(+6.78%)
Oct 27, 2003	16.29	16.98	16.19	16.53	318,383	+0.39(+2.45%)
Oct 24, 2003	16.27	16.36	16.07	16.13	113,820	-0.23(-1.40%)
Oct 23, 2003	16.03	16.92	16.03	16.36	300,724	+0.19(+1.17%)
Oct 22, 2003	14.57	16.66	14.37	16.17	619,632	+2.44(+17.78%)
Oct 21, 2003	14.08	14.10	13.53	13.73	37,254	-0.15(-1.11%)
Oct 20, 2003	13.76	14.08	13.44	13.89	113,605	+0.35(+2.62%)
Oct 17, 2003	13.58	13.92	13.53	13.53	19,683	-0.34(-2.43%)
Oct 16, 2003	14.08	14.16	13.15	13.87	55,001	-0.21(-1.46%)
Oct 15, 2003	13.93	14.16	13.72	14.08	123,144	+0.22(+1.57%)
Oct 14, 2003	13.44	13.87	13.44	13.86	153,388	+0.45(+3.33%)
Oct 13, 2003	13.24	13.46	13.11	13.41	80,494	+0.23(+1.74%)
Oct 10, 2003	13.12	13.42	13.10	13.18	47,657	-0.26(-1.92%)
Oct 09, 2003	13.39	13.47	13.33	13.44	31,006	+0.06(+0.43%)
Oct 08, 2003	13.61	13.68	13.38	13.38	42,431	-0.23(-1.68%)
Oct 07, 2003	13.10	14.01	13.10	13.61	191,568	+0.57(+4.39%)
Oct 06, 2003	12.53	13.06	12.24	13.04	117,331	+0.66(+5.31%)
Oct 03, 2003	12.45	12.58	12.15	12.38	41,786	+0.23(+1.88%)
Oct 02, 2003	12.24	12.27	12.15	12.15	64,669	-0.09(-0.70%)
Oct 01, 2003	12.27	12.29	12.15	12.24	46,704	+0.07(+0.61%)
Sep 30, 2003	12.31	12.38	12.16	12.17	38,639	-0.09(-0.70%)
Sep 29, 2003	12.30	12.30	12.07	12.25	77,905	+0.24(+2.00%)
Sep 26, 2003	12.56	12.56	11.73	12.01	112,469	-0.37(-2.95%)
Sep 25, 2003	12.18	12.55	11.21	12.38	264,982	+0.25(+2.07%)
Sep 24, 2003	11.43	12.22	11.50	12.13	126,715	+0.69(+6.05%)
Sep 23, 2003	11.15	11.44	11.15	11.43	49,093	+0.25(+2.20%)
Sep 22, 2003	11.29	11.29	10.96	11.19	38,814	-0.02(-0.18%)
Sep 19, 2003	11.03	11.27	10.93	11.21	42,449	+0.18(+1.66%)
Sep 18, 2003	11.21	11.21	10.90	11.02	51,796	+0.04(+0.40%)
Sep 17, 2003	10.58	11.43	10.58	10.98	74,831	+0.40(+3.78%)
Sep 16, 2003	10.64	10.67	10.58	10.58	30,439	+0.00(+0.00%)
Sep 15, 2003	10.60	10.69	10.35	10.58	35,317	-0.02(-0.16%)
Sep 12, 2003	10.60	10.69	10.55	10.60	24,652	+0.02(+0.16%)
Sep 11, 2003	10.44	10.70	10.44	10.58	23,078	-0.03(-0.27%)
Sep 10, 2003	10.52	10.87	10.52	10.61	57,347	+0.02(+0.22%)
Sep 09, 2003	10.52	10.66	10.35	10.59	116,268	+0.02(+0.22%)
Sep 08, 2003	10.05	10.71	9.689	10.56	128,856	+0.33(+3.19%)
Sep 05, 2003	9.735	10.30	9.735	10.24	145,641	+0.50(+5.09%)
Sep 04, 2003	9.580	9.752	9.494	9.742	27,799	+0.04(+0.43%)
Sep 03, 2003	9.403	9.723	9.403	9.700	47,031	+0.31(+3.29%)
Sep 02, 2003	9.437	9.437	9.168	9.391	35,317	-0.01(-0.12%)
Aug 29, 2003	9.283	9.437	9.277	9.403	20,456	+0.11(+1.17%)
Aug 28, 2003	9.420	9.420	9.191	9.294	47,206	-0.03(-0.37%)
Aug 27, 2003	9.437	9.437	9.151	9.329	40,737	-0.07(-0.73%)
Aug 26, 2003	9.294	9.397	9.168	9.397	35,492	+0.19(+2.11%)
Aug 25, 2003	8.860	9.329	8.779	9.203	46,857	+0.37(+4.14%)
Aug 22, 2003	8.974	8.974	8.768	8.837	54,375	-0.03(-0.39%)
Aug 21, 2003	8.894	8.974	8.814	8.871	41,786	+0.06(+0.71%)
Aug 20, 2003	8.534	8.865	8.516	8.808	80,426	+0.37(+4.33%)
Aug 19, 2003	8.625	8.922	8.385	8.443	134,976	+0.58(+7.44%)
Aug 18, 2003	7.664	7.864	7.555	7.858	48,430	+0.19(+2.53%)
Aug 15, 2003	7.590	7.664	7.550	7.664	13,112	+0.22(+2.92%)
Aug 14, 2003	7.567	7.567	7.218	7.447	11,539	-0.02(-0.23%)
Aug 13, 2003	7.435	7.464	7.321	7.464	26,051	+0.11(+1.56%)
Aug 12, 2003	7.493	7.493	7.155	7.350	90,217	-0.06(-0.77%)
Aug 11, 2003	7.155	7.407	7.155	7.407	17,483	+0.25(+3.52%)
Aug 08, 2003	7.395	7.395	6.984	7.155	51,752	-0.08(-1.11%)
Aug 07, 2003	7.161	7.287	7.161	7.235	36,366	-0.04(-0.55%)
Aug 06, 2003	7.264	7.435	6.978	7.275	247,922	+0.13(+1.76%)
Aug 05, 2003	7.212	7.647	7.041	7.149	261,385	-0.40(-5.30%)
Aug 04, 2003	7.744	8.070	6.818	7.550	154,208	-0.19(-2.51%)

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.