Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	23.62	23.62	21.83	22.67	241,341	-0.42(-1.83%)
Oct 30, 2003	21.31	23.64	21.91	23.09	418,829	+1.78(+8.33%)
Oct 29, 2003	21.04	21.71	20.70	21.31	362,004	+0.95(+4.67%)
Oct 28, 2003	19.47	21.22	19.14	20.36	400,392	+1.29(+6.78%)
Oct 27, 2003	18.80	19.59	18.67	19.07	275,973	+0.46(+2.45%)
Oct 24, 2003	18.77	18.87	18.54	18.61	98,659	-0.26(-1.40%)
Oct 23, 2003	18.49	19.52	18.49	18.88	260,667	+0.22(+1.17%)
Oct 22, 2003	16.81	19.22	16.58	18.66	537,095	+2.82(+17.78%)
Oct 21, 2003	16.25	16.27	15.61	15.84	32,292	-0.18(-1.11%)
Oct 20, 2003	15.88	16.25	15.51	16.02	98,473	+0.41(+2.62%)
Oct 17, 2003	15.67	16.06	15.61	15.61	17,061	-0.39(-2.43%)
Oct 16, 2003	16.24	16.33	15.18	16.00	47,674	-0.24(-1.46%)
Oct 15, 2003	16.07	16.33	15.83	16.24	106,741	+0.25(+1.57%)
Oct 14, 2003	15.51	16.00	15.51	15.99	132,956	+0.51(+3.33%)
Oct 13, 2003	15.28	15.53	15.12	15.47	69,772	+0.26(+1.74%)
Oct 10, 2003	15.14	15.49	15.11	15.21	41,309	-0.30(-1.92%)
Oct 09, 2003	15.45	15.54	15.37	15.51	26,875	+0.07(+0.43%)
Oct 08, 2003	15.70	15.78	15.44	15.44	36,779	-0.26(-1.68%)
Oct 07, 2003	15.11	16.17	15.11	15.70	166,051	+0.66(+4.39%)
Oct 06, 2003	14.45	15.06	14.12	15.04	101,702	+0.76(+5.31%)
Oct 03, 2003	14.36	14.52	14.02	14.29	36,220	+0.26(+1.88%)
Oct 02, 2003	14.12	14.15	14.02	14.02	56,055	-0.10(-0.70%)
Oct 01, 2003	14.15	14.17	14.02	14.12	40,483	+0.09(+0.61%)
Sep 30, 2003	14.20	14.28	14.03	14.03	33,492	-0.10(-0.70%)
Sep 29, 2003	14.19	14.19	13.92	14.13	67,527	+0.28(+2.00%)
Sep 26, 2003	14.49	14.49	13.53	13.86	97,487	-0.42(-2.95%)
Sep 25, 2003	14.05	14.48	12.93	14.28	229,685	+0.29(+2.07%)
Sep 24, 2003	13.19	14.10	13.26	13.99	109,836	+0.80(+6.05%)
Sep 23, 2003	12.87	13.20	12.87	13.19	42,553	+0.28(+2.20%)
Sep 22, 2003	13.03	13.03	12.65	12.91	33,644	-0.02(-0.18%)
Sep 19, 2003	12.73	13.01	12.61	12.93	36,794	+0.21(+1.65%)
Sep 18, 2003	12.93	12.93	12.57	12.72	44,896	+0.05(+0.40%)
Sep 17, 2003	12.21	13.18	12.21	12.67	64,863	+0.46(+3.78%)
Sep 16, 2003	12.28	12.31	12.21	12.21	26,384	+0.00(+0.00%)
Sep 15, 2003	12.23	12.33	11.94	12.21	30,613	-0.02(-0.16%)
Sep 12, 2003	12.23	12.33	12.17	12.23	21,368	+0.02(+0.16%)
Sep 11, 2003	12.04	12.34	12.04	12.21	20,004	-0.03(-0.27%)
Sep 10, 2003	12.14	12.54	12.14	12.24	49,708	+0.03(+0.22%)
Sep 09, 2003	12.13	12.30	11.94	12.21	100,781	+0.03(+0.22%)
Sep 08, 2003	11.59	12.35	11.18	12.19	111,692	+0.38(+3.18%)
Sep 05, 2003	11.23	11.88	11.23	11.81	126,241	+0.57(+5.09%)
Sep 04, 2003	11.05	11.25	10.95	11.24	24,096	+0.05(+0.43%)
Sep 03, 2003	10.85	11.22	10.85	11.19	40,767	+0.36(+3.29%)
Sep 02, 2003	10.89	10.89	10.58	10.83	30,613	-0.01(-0.12%)
Aug 29, 2003	10.71	10.89	10.70	10.85	17,731	+0.13(+1.17%)
Aug 28, 2003	10.87	10.87	10.60	10.72	40,918	-0.04(-0.37%)
Aug 27, 2003	10.89	10.89	10.56	10.76	35,311	-0.08(-0.73%)
Aug 26, 2003	10.72	10.84	10.58	10.84	30,764	+0.22(+2.11%)
Aug 25, 2003	10.22	10.76	10.13	10.62	40,615	+0.42(+4.14%)
Aug 22, 2003	10.35	10.35	10.12	10.19	47,132	-0.04(-0.39%)
Aug 21, 2003	10.26	10.35	10.17	10.23	36,220	+0.07(+0.71%)
Aug 20, 2003	9.845	10.23	9.825	10.16	69,713	+0.42(+4.33%)
Aug 19, 2003	9.950	10.29	9.673	9.740	116,997	+0.67(+7.44%)
Aug 18, 2003	8.842	9.073	8.717	9.066	41,979	+0.22(+2.53%)
Aug 15, 2003	8.756	8.842	8.710	8.842	11,366	+0.25(+2.92%)
Aug 14, 2003	8.730	8.730	8.327	8.591	10,002	-0.02(-0.23%)
Aug 13, 2003	8.578	8.611	8.446	8.611	22,581	+0.13(+1.56%)
Aug 12, 2003	8.644	8.644	8.255	8.479	78,200	-0.07(-0.77%)
Aug 11, 2003	8.255	8.545	8.255	8.545	15,155	+0.29(+3.52%)
Aug 08, 2003	8.532	8.532	8.057	8.255	44,858	-0.09(-1.11%)
Aug 07, 2003	8.261	8.406	8.261	8.347	31,522	-0.05(-0.55%)
Aug 06, 2003	8.380	8.578	8.050	8.393	214,898	+0.15(+1.76%)
Aug 05, 2003	8.321	8.822	8.123	8.248	226,568	-0.46(-5.30%)
Aug 04, 2003	8.934	9.310	7.865	8.710	133,667	-0.22(-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.