Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.72	19.78	19.55	19.54	606,249	-0.06(-0.28%)
Oct 30, 2003	19.17	19.90	19.17	19.60	496,022	+0.73(+3.86%)
Oct 29, 2003	18.42	18.97	18.35	18.87	419,566	+0.66(+3.61%)
Oct 28, 2003	18.02	18.29	17.56	18.21	625,246	+0.52(+2.94%)
Oct 27, 2003	17.35	17.78	17.33	17.69	228,897	+0.42(+2.44%)
Oct 24, 2003	17.49	17.49	17.12	17.27	314,030	-0.23(-1.29%)
Oct 23, 2003	17.37	17.65	17.27	17.49	379,931	+0.13(+0.74%)
Oct 22, 2003	17.80	17.80	17.33	17.37	368,909	-0.47(-2.65%)
Oct 21, 2003	17.99	18.03	17.80	17.84	528,621	-0.20(-1.09%)
Oct 20, 2003	17.93	18.10	17.90	18.04	322,707	+0.10(+0.55%)
Oct 17, 2003	18.42	18.42	17.94	17.94	225,848	-0.43(-2.32%)
Oct 16, 2003	18.51	18.47	18.30	18.36	276,975	-0.15(-0.81%)
Oct 15, 2003	18.42	18.74	18.36	18.51	466,237	+0.18(+1.00%)
Oct 14, 2003	18.02	18.35	18.02	18.33	197,705	+0.33(+1.85%)
Oct 13, 2003	17.89	18.07	17.87	18.00	248,597	+0.29(+1.66%)
Oct 10, 2003	17.82	17.87	17.57	17.70	227,255	-0.11(-0.60%)
Oct 09, 2003	17.53	18.06	17.52	17.81	197,236	+0.36(+2.05%)
Oct 08, 2003	17.59	17.60	17.41	17.45	194,891	-0.16(-0.92%)
Oct 07, 2003	17.20	17.61	16.95	17.61	440,674	+0.41(+2.38%)
Oct 06, 2003	17.40	17.47	17.03	17.20	309,105	-0.20(-1.18%)
Oct 03, 2003	17.23	17.47	17.23	17.41	212,714	+0.38(+2.20%)
Oct 02, 2003	16.99	17.07	16.96	17.03	216,701	-0.01(-0.08%)
Oct 01, 2003	16.86	17.05	16.74	17.05	542,223	+0.16(+0.93%)
Sep 30, 2003	16.78	17.03	16.78	16.89	332,088	+0.20(+1.17%)
Sep 29, 2003	16.79	16.79	16.59	16.69	309,808	-0.09(-0.56%)
Sep 26, 2003	16.99	16.97	16.77	16.79	261,730	-0.20(-1.20%)
Sep 25, 2003	17.52	17.52	16.89	16.99	792,462	-0.59(-3.35%)
Sep 24, 2003	17.70	17.76	17.55	17.58	523,227	-0.03(-0.17%)
Sep 23, 2003	17.38	17.66	17.28	17.61	300,427	+0.31(+1.77%)
Sep 22, 2003	17.60	17.60	17.26	17.30	372,661	-0.34(-1.91%)
Sep 19, 2003	17.62	17.74	17.58	17.64	393,299	+0.02(+0.12%)
Sep 18, 2003	17.27	17.62	17.22	17.62	307,228	+0.35(+2.02%)
Sep 17, 2003	17.38	17.38	16.99	17.27	299,958	-0.22(-1.27%)
Sep 16, 2003	16.91	17.51	16.91	17.49	332,792	+0.65(+3.85%)
Sep 15, 2003	16.95	16.95	16.72	16.84	459,670	-0.02(-0.13%)
Sep 12, 2003	17.03	17.03	16.71	16.86	235,463	-0.19(-1.13%)
Sep 11, 2003	16.68	17.20	16.68	17.06	409,716	+0.46(+2.80%)
Sep 10, 2003	17.03	17.03	16.54	16.59	306,525	-0.46(-2.73%)
Sep 09, 2003	17.32	17.33	16.92	17.06	459,670	-0.22(-1.28%)
Sep 08, 2003	16.93	17.41	16.81	17.28	653,154	+0.43(+2.58%)
Sep 05, 2003	17.14	17.18	16.74	16.84	392,361	-0.26(-1.50%)
Sep 04, 2003	16.92	17.13	16.80	17.10	389,782	+0.17(+1.03%)
Sep 03, 2003	17.04	17.24	16.88	16.92	505,872	-0.05(-0.28%)
Sep 02, 2003	16.68	17.06	16.53	16.97	627,825	+0.29(+1.71%)
Aug 29, 2003	16.18	16.69	16.11	16.68	373,365	+0.51(+3.14%)
Aug 28, 2003	16.10	16.30	15.76	16.18	420,270	+0.12(+0.72%)
Aug 27, 2003	15.82	16.25	15.74	16.06	529,324	+0.25(+1.56%)
Aug 26, 2003	15.95	15.95	15.47	15.81	732,658	-0.17(-1.04%)
Aug 25, 2003	16.07	16.09	15.89	15.98	537,767	-0.06(-0.35%)
Aug 22, 2003	16.26	16.29	15.79	16.04	435,045	-0.16(-1.00%)
Aug 21, 2003	16.17	16.29	15.95	16.20	372,661	+0.11(+0.69%)
Aug 20, 2003	16.19	16.19	15.92	16.09	385,091	-0.07(-0.45%)
Aug 19, 2003	15.73	16.16	15.72	16.16	477,963	+0.60(+3.84%)
Aug 18, 2003	15.46	15.56	15.29	15.56	522,054	+0.02(+0.14%)
Aug 15, 2003	15.63	15.93	15.46	15.54	385,560	-0.05(-0.30%)
Aug 14, 2003	15.22	15.68	15.03	15.59	610,705	+8.02(+105.97%)
Aug 13, 2003	7.548	7.623	7.510	7.568	688,098	+0.03(+0.35%)
Aug 12, 2003	7.302	7.558	7.270	7.542	867,276	+0.24(+3.30%)
Aug 11, 2003	7.227	7.302	7.227	7.301	628,529	+0.07(+1.02%)
Aug 08, 2003	7.194	7.232	7.169	7.227	399,163	+0.06(+0.83%)
Aug 07, 2003	7.078	7.185	7.075	7.168	435,280	+0.10(+1.42%)
Aug 06, 2003	7.126	7.126	7.034	7.067	786,599	-0.05(-0.67%)
Aug 05, 2003	7.130	7.169	7.094	7.115	612,581	-0.02(-0.30%)
Aug 04, 2003	7.130	7.142	6.983	7.137	499,540	-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.