Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.47	19.47	17.99	18.68	292,801	-0.35(-1.83%)
Oct 30, 2003	17.57	19.48	18.06	19.03	508,135	+1.46(+8.33%)
Oct 29, 2003	17.34	17.89	17.06	17.57	439,193	+0.78(+4.67%)
Oct 28, 2003	16.04	17.49	15.77	16.78	485,766	+1.07(+6.78%)
Oct 27, 2003	15.50	16.15	15.39	15.72	334,818	+0.38(+2.45%)
Oct 24, 2003	15.47	15.55	15.28	15.34	119,696	-0.22(-1.40%)
Oct 23, 2003	15.24	16.09	15.24	15.56	316,247	+0.18(+1.17%)
Oct 22, 2003	13.85	15.84	13.66	15.38	651,617	+2.32(+17.78%)
Oct 21, 2003	13.39	13.41	12.86	13.06	39,177	-0.15(-1.11%)
Oct 20, 2003	13.09	13.39	12.78	13.21	119,470	+0.34(+2.62%)
Oct 17, 2003	12.92	13.24	12.86	12.87	20,699	-0.32(-2.43%)
Oct 16, 2003	13.38	13.46	12.51	13.19	57,840	-0.20(-1.46%)
Oct 15, 2003	13.24	13.46	13.05	13.38	129,501	+0.21(+1.57%)
Oct 14, 2003	12.78	13.19	12.78	13.18	161,306	+0.42(+3.33%)
Oct 13, 2003	12.59	12.80	12.47	12.75	84,649	+0.22(+1.73%)
Oct 10, 2003	12.48	12.76	12.45	12.54	50,117	-0.24(-1.91%)
Oct 09, 2003	12.73	12.81	12.67	12.78	32,606	+0.05(+0.43%)
Oct 08, 2003	12.94	13.00	12.73	12.73	44,622	-0.22(-1.68%)
Oct 07, 2003	12.45	13.32	12.45	12.94	201,457	+0.54(+4.39%)
Oct 06, 2003	11.91	12.42	11.64	12.40	123,388	+0.63(+5.31%)
Oct 03, 2003	11.84	11.97	11.56	11.77	43,943	+0.22(+1.88%)
Oct 02, 2003	11.64	11.67	11.56	11.56	68,008	-0.08(-0.70%)
Oct 01, 2003	11.67	11.68	11.56	11.64	49,115	+0.07(+0.61%)
Sep 30, 2003	11.70	11.77	11.56	11.57	40,634	-0.08(-0.70%)
Sep 29, 2003	11.69	11.69	11.48	11.65	81,926	+0.23(+2.00%)
Sep 26, 2003	11.94	11.94	11.15	11.42	118,274	-0.35(-2.95%)
Sep 25, 2003	11.58	11.93	10.66	11.77	278,660	+0.24(+2.07%)
Sep 24, 2003	10.87	11.62	10.93	11.53	133,256	+0.66(+6.05%)
Sep 23, 2003	10.61	10.88	10.61	10.87	51,627	+0.23(+2.20%)
Sep 22, 2003	10.74	10.74	10.43	10.64	40,818	-0.02(-0.18%)
Sep 19, 2003	10.49	10.72	10.39	10.66	44,640	+0.17(+1.65%)
Sep 18, 2003	10.66	10.66	10.36	10.48	54,470	+0.04(+0.40%)
Sep 17, 2003	10.06	10.87	10.06	10.44	78,694	+0.38(+3.78%)
Sep 16, 2003	10.12	10.15	10.06	10.06	32,010	+0.00(+0.00%)
Sep 15, 2003	10.08	10.17	9.844	10.06	37,140	-0.02(-0.16%)
Sep 12, 2003	10.08	10.16	10.03	10.08	25,924	+0.02(+0.16%)
Sep 11, 2003	9.926	10.17	9.926	10.06	24,270	-0.03(-0.27%)
Sep 10, 2003	10.01	10.33	10.01	10.09	60,307	+0.02(+0.22%)
Sep 09, 2003	10.00	10.14	9.844	10.07	122,270	+0.02(+0.22%)
Sep 08, 2003	9.556	10.18	9.213	10.05	135,508	+0.31(+3.18%)
Sep 05, 2003	9.257	9.790	9.257	9.735	153,159	+0.47(+5.09%)
Sep 04, 2003	9.109	9.273	9.028	9.264	29,234	+0.04(+0.43%)
Sep 03, 2003	8.941	9.246	8.941	9.224	49,459	+0.29(+3.29%)
Sep 02, 2003	8.974	8.974	8.718	8.930	37,140	-0.01(-0.12%)
Aug 29, 2003	8.827	8.974	8.822	8.941	21,512	+0.10(+1.17%)
Aug 28, 2003	8.958	8.958	8.740	8.838	49,643	-0.03(-0.37%)
Aug 27, 2003	8.974	8.974	8.702	8.871	42,840	-0.07(-0.73%)
Aug 26, 2003	8.838	8.936	8.718	8.936	37,324	+0.18(+2.11%)
Aug 25, 2003	8.425	8.871	8.349	8.751	49,275	+0.35(+4.14%)
Aug 22, 2003	8.533	8.533	8.338	8.403	57,182	-0.03(-0.39%)
Aug 21, 2003	8.457	8.533	8.382	8.436	43,943	+0.06(+0.71%)
Aug 20, 2003	8.115	8.430	8.098	8.376	84,577	+0.35(+4.33%)
Aug 19, 2003	8.202	8.484	7.973	8.028	141,943	+0.56(+7.44%)
Aug 18, 2003	7.288	7.478	7.185	7.472	50,930	+0.18(+2.53%)
Aug 15, 2003	7.217	7.288	7.179	7.288	13,789	+0.21(+2.92%)
Aug 14, 2003	7.195	7.195	6.864	7.081	12,135	-0.02(-0.23%)
Aug 13, 2003	7.070	7.098	6.962	7.098	27,395	+0.11(+1.56%)
Aug 12, 2003	7.125	7.125	6.804	6.989	94,874	-0.05(-0.77%)
Aug 11, 2003	6.804	7.043	6.804	7.043	18,386	+0.24(+3.52%)
Aug 08, 2003	7.032	7.032	6.641	6.804	54,424	-0.08(-1.11%)
Aug 07, 2003	6.809	6.929	6.809	6.880	38,243	-0.04(-0.55%)
Aug 06, 2003	6.907	7.070	6.635	6.918	260,720	+0.12(+1.76%)
Aug 05, 2003	6.858	7.272	6.695	6.798	274,878	-0.38(-5.30%)
Aug 04, 2003	7.364	7.674	6.483	7.179	162,169	-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.