Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.72	19.78	19.55	19.54	606,338	-0.06(-0.28%)
Oct 30, 2003	19.17	19.90	19.17	19.59	496,095	+0.73(+3.86%)
Oct 29, 2003	18.42	18.97	18.35	18.87	419,628	+0.66(+3.61%)
Oct 28, 2003	18.01	18.29	17.56	18.21	625,338	+0.52(+2.94%)
Oct 27, 2003	17.35	17.78	17.33	17.69	228,930	+0.42(+2.44%)
Oct 24, 2003	17.49	17.49	17.12	17.27	314,076	-0.23(-1.29%)
Oct 23, 2003	17.36	17.65	17.27	17.49	379,987	+0.13(+0.74%)
Oct 22, 2003	17.80	17.80	17.33	17.36	368,963	-0.47(-2.65%)
Oct 21, 2003	17.99	18.03	17.80	17.84	528,699	-0.20(-1.09%)
Oct 20, 2003	17.93	18.10	17.90	18.03	322,755	+0.10(+0.55%)
Oct 17, 2003	18.42	18.42	17.94	17.94	225,881	-0.43(-2.32%)
Oct 16, 2003	18.51	18.47	18.29	18.36	277,015	-0.15(-0.81%)
Oct 15, 2003	18.41	18.74	18.35	18.51	466,306	+0.18(+1.00%)
Oct 14, 2003	18.01	18.35	18.01	18.33	197,734	+0.33(+1.85%)
Oct 13, 2003	17.88	18.06	17.86	18.00	248,634	+0.29(+1.66%)
Oct 10, 2003	17.82	17.86	17.56	17.70	227,289	-0.11(-0.60%)
Oct 09, 2003	17.53	18.05	17.52	17.81	197,265	+0.36(+2.05%)
Oct 08, 2003	17.59	17.60	17.41	17.45	194,919	-0.16(-0.92%)
Oct 07, 2003	17.20	17.61	16.95	17.61	440,739	+0.41(+2.38%)
Oct 06, 2003	17.39	17.47	17.03	17.20	309,150	-0.20(-1.18%)
Oct 03, 2003	17.22	17.47	17.22	17.41	212,746	+0.38(+2.20%)
Oct 02, 2003	16.99	17.07	16.96	17.03	216,733	-0.01(-0.07%)
Oct 01, 2003	16.86	17.05	16.73	17.04	542,303	+0.16(+0.93%)
Sep 30, 2003	16.78	17.03	16.78	16.89	332,137	+0.20(+1.17%)
Sep 29, 2003	16.78	16.79	16.58	16.69	309,854	-0.09(-0.56%)
Sep 26, 2003	16.99	16.97	16.77	16.78	261,769	-0.20(-1.20%)
Sep 25, 2003	17.52	17.52	16.89	16.99	792,579	-0.59(-3.35%)
Sep 24, 2003	17.69	17.76	17.54	17.58	523,304	-0.03(-0.17%)
Sep 23, 2003	17.38	17.66	17.28	17.61	300,471	+0.31(+1.77%)
Sep 22, 2003	17.59	17.59	17.25	17.30	372,716	-0.34(-1.91%)
Sep 19, 2003	17.62	17.74	17.57	17.64	393,357	+0.02(+0.12%)
Sep 18, 2003	17.27	17.62	17.22	17.62	307,274	+0.35(+2.02%)
Sep 17, 2003	17.37	17.37	16.99	17.27	300,002	-0.22(-1.27%)
Sep 16, 2003	16.90	17.51	16.90	17.49	332,841	+0.65(+3.85%)
Sep 15, 2003	16.95	16.95	16.72	16.84	459,738	-0.02(-0.13%)
Sep 12, 2003	17.02	17.02	16.71	16.86	235,498	-0.19(-1.13%)
Sep 11, 2003	16.67	17.20	16.67	17.05	409,777	+0.46(+2.80%)
Sep 10, 2003	17.03	17.03	16.54	16.59	306,570	-0.46(-2.73%)
Sep 09, 2003	17.32	17.33	16.92	17.05	459,738	-0.22(-1.28%)
Sep 08, 2003	16.93	17.41	16.81	17.27	653,250	+0.43(+2.58%)
Sep 05, 2003	17.14	17.18	16.74	16.84	392,419	-0.26(-1.50%)
Sep 04, 2003	16.92	17.13	16.80	17.10	389,839	+0.17(+1.03%)
Sep 03, 2003	17.04	17.24	16.88	16.92	505,946	-0.05(-0.28%)
Sep 02, 2003	16.68	17.05	16.53	16.97	627,918	+0.29(+1.71%)
Aug 29, 2003	16.17	16.69	16.11	16.68	373,420	+0.51(+3.14%)
Aug 28, 2003	16.10	16.29	15.75	16.17	420,332	+0.12(+0.72%)
Aug 27, 2003	15.82	16.25	15.74	16.06	529,402	+0.25(+1.56%)
Aug 26, 2003	15.95	15.95	15.47	15.81	732,766	-0.17(-1.04%)
Aug 25, 2003	16.07	16.09	15.88	15.98	537,847	-0.06(-0.35%)
Aug 22, 2003	16.26	16.29	15.79	16.03	435,109	-0.16(-1.00%)
Aug 21, 2003	16.17	16.29	15.95	16.20	372,716	+0.11(+0.69%)
Aug 20, 2003	16.19	16.19	15.91	16.09	385,148	-0.07(-0.45%)
Aug 19, 2003	15.72	16.16	15.71	16.16	478,034	+0.60(+3.84%)
Aug 18, 2003	15.45	15.56	15.29	15.56	522,131	+0.02(+0.14%)
Aug 15, 2003	15.63	15.93	15.45	15.54	385,617	-0.05(-0.30%)
Aug 14, 2003	15.22	15.68	15.03	15.59	610,795	+8.02(+105.97%)
Aug 13, 2003	7.547	7.622	7.509	7.567	688,200	+0.03(+0.35%)
Aug 12, 2003	7.301	7.557	7.269	7.541	867,404	+0.24(+3.30%)
Aug 11, 2003	7.226	7.301	7.226	7.300	628,621	+0.07(+1.02%)
Aug 08, 2003	7.193	7.231	7.168	7.226	399,221	+0.06(+0.83%)
Aug 07, 2003	7.077	7.184	7.074	7.167	435,344	+0.10(+1.42%)
Aug 06, 2003	7.125	7.125	7.033	7.066	786,715	-0.05(-0.67%)
Aug 05, 2003	7.129	7.168	7.093	7.114	612,671	-0.02(-0.30%)
Aug 04, 2003	7.129	7.141	6.982	7.136	499,613	-0.02(-0.24%)

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.