Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2003	8.974	8.974	8.719	8.931	37,138	-0.01(-0.12%)
Aug 29, 2003	8.828	8.974	8.822	8.942	21,510	+0.10(+1.17%)
Aug 28, 2003	8.958	8.958	8.741	8.839	49,640	-0.03(-0.37%)
Aug 27, 2003	8.974	8.974	8.703	8.871	42,838	-0.07(-0.73%)
Aug 26, 2003	8.839	8.936	8.719	8.936	37,322	+0.18(+2.11%)
Aug 25, 2003	8.425	8.871	8.349	8.751	49,272	+0.35(+4.14%)
Aug 22, 2003	8.534	8.534	8.338	8.403	57,178	-0.03(-0.39%)
Aug 21, 2003	8.458	8.534	8.382	8.436	43,941	+0.06(+0.71%)
Aug 20, 2003	8.115	8.431	8.099	8.376	84,573	+0.35(+4.33%)
Aug 19, 2003	8.202	8.485	7.974	8.029	141,935	+0.56(+7.44%)
Aug 18, 2003	7.288	7.479	7.185	7.473	50,927	+0.18(+2.53%)
Aug 15, 2003	7.218	7.288	7.180	7.288	13,789	+0.21(+2.92%)
Aug 14, 2003	7.196	7.196	6.864	7.082	12,134	-0.02(-0.23%)
Aug 13, 2003	7.071	7.098	6.962	7.098	27,394	+0.11(+1.56%)
Aug 12, 2003	7.125	7.125	6.804	6.989	94,868	-0.05(-0.77%)
Aug 11, 2003	6.804	7.044	6.804	7.044	18,385	+0.24(+3.52%)
Aug 08, 2003	7.033	7.033	6.641	6.804	54,420	-0.08(-1.11%)
Aug 07, 2003	6.810	6.929	6.810	6.880	38,241	-0.04(-0.55%)
Aug 06, 2003	6.908	7.071	6.636	6.919	260,705	+0.12(+1.76%)
Aug 05, 2003	6.859	7.272	6.696	6.799	274,862	-0.38(-5.30%)
Aug 04, 2003	7.365	7.675	6.483	7.180	162,159	-0.18(-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.