Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.39	16.77	16.20	16.54	54,963	+0.09(+0.57%)
Nov 26, 2003	16.81	16.87	16.18	16.44	295,101	-0.19(-1.14%)
Nov 25, 2003	16.38	17.12	16.11	16.63	379,803	+0.40(+2.44%)
Nov 24, 2003	14.83	16.61	14.48	16.23	367,288	+1.68(+11.56%)
Nov 21, 2003	16.07	16.20	14.27	14.55	811,586	-1.52(-9.46%)
Nov 20, 2003	16.20	16.29	16.06	16.07	214,846	-0.17(-1.05%)
Nov 19, 2003	16.34	16.58	16.16	16.24	88,022	-0.04(-0.23%)
Nov 18, 2003	16.39	16.59	16.20	16.28	100,326	-0.09(-0.58%)
Nov 17, 2003	16.45	16.59	16.06	16.37	90,702	-0.17(-1.03%)
Nov 14, 2003	17.18	17.39	16.44	16.54	142,658	-0.70(-4.05%)
Nov 13, 2003	17.34	17.39	16.82	17.24	107,581	-0.13(-0.76%)
Nov 12, 2003	17.76	17.86	17.25	17.38	80,586	-0.18(-1.02%)
Nov 11, 2003	18.26	18.40	17.56	17.56	88,272	-0.59(-3.23%)
Nov 10, 2003	18.71	18.71	17.86	18.14	115,382	-0.04(-0.21%)
Nov 07, 2003	17.66	18.26	17.62	18.18	131,467	+0.57(+3.22%)
Nov 06, 2003	17.39	17.94	17.07	17.61	104,107	+0.28(+1.64%)
Nov 05, 2003	17.56	17.76	17.25	17.33	57,655	-0.27(-1.56%)
Nov 04, 2003	18.70	18.77	17.57	17.60	112,342	-0.43(-2.36%)
Nov 03, 2003	17.57	18.87	17.57	18.03	305,663	+0.48(+2.75%)
Oct 31, 2003	16.06	17.72	15.83	17.55	432,422	+1.67(+10.54%)
Oct 30, 2003	16.46	16.87	15.92	15.87	250,295	-0.59(-3.56%)
Oct 29, 2003	17.29	17.32	16.30	16.46	457,685	-0.79(-4.60%)
Oct 28, 2003	18.47	18.71	17.16	17.25	353,033	-0.90(-4.95%)
Oct 27, 2003	17.76	18.37	17.55	18.15	167,322	+0.48(+2.73%)
Oct 24, 2003	17.83	18.00	17.51	17.67	92,604	-0.19(-1.06%)
Oct 23, 2003	18.05	18.64	17.77	17.86	242,252	-0.20(-1.10%)
Oct 22, 2003	18.43	18.52	17.82	18.06	278,976	-0.46(-2.50%)
Oct 21, 2003	18.75	19.23	18.25	18.52	447,576	-0.40(-2.10%)
Oct 20, 2003	20.47	20.71	18.75	18.92	483,997	-1.49(-7.32%)
Oct 17, 2003	23.39	23.39	19.65	20.41	1,148,219	-3.49(-14.59%)
Oct 16, 2003	23.15	23.95	23.37	23.90	47,400	+0.75(+3.22%)
Oct 15, 2003	23.38	23.62	22.86	23.15	173,200	+0.05(+0.20%)
Oct 14, 2003	22.56	23.79	22.43	23.10	151,500	+0.59(+2.60%)
Oct 13, 2003	22.83	23.23	21.94	22.52	298,541	-0.43(-1.85%)
Oct 10, 2003	24.25	24.33	22.68	22.94	83,264	-1.30(-5.38%)
Oct 09, 2003	25.46	25.55	24.24	24.25	105,092	-1.17(-4.61%)
Oct 08, 2003	24.63	25.51	23.81	25.42	76,485	+0.77(+3.14%)
Oct 07, 2003	25.06	25.23	24.28	24.64	52,540	-0.11(-0.46%)
Oct 06, 2003	24.67	25.46	24.28	24.76	100,158	+0.15(+0.61%)
Oct 03, 2003	23.82	25.68	23.81	24.60	141,795	+0.98(+4.16%)
Oct 02, 2003	22.94	23.81	22.72	23.62	63,500	+0.80(+3.52%)
Oct 01, 2003	22.25	23.12	22.00	22.82	108,576	+0.62(+2.77%)
Sep 30, 2003	21.68	22.23	20.48	22.20	234,398	+0.09(+0.43%)
Sep 29, 2003	22.28	22.88	20.13	22.11	317,021	-0.57(-2.50%)
Sep 26, 2003	23.49	23.50	21.26	22.68	271,795	-0.94(-4.00%)
Sep 25, 2003	23.62	24.43	23.06	23.62	209,899	+0.03(+0.12%)
Sep 24, 2003	24.73	25.26	23.06	23.59	136,949	-1.13(-4.59%)
Sep 23, 2003	24.09	25.51	24.09	24.73	139,039	+0.43(+1.79%)
Sep 22, 2003	25.23	25.24	23.89	24.29	127,423	-1.22(-4.78%)
Sep 19, 2003	26.57	26.71	24.80	25.51	138,641	-1.13(-4.26%)
Sep 18, 2003	26.48	27.58	26.09	26.65	172,233	-0.02(-0.07%)
Sep 17, 2003	25.79	26.67	25.41	26.66	129,095	+0.93(+3.60%)
Sep 16, 2003	24.56	26.31	24.19	25.74	396,277	+1.17(+4.77%)
Sep 15, 2003	21.94	25.39	21.91	24.57	273,050	+2.65(+12.07%)
Sep 12, 2003	22.20	22.20	21.50	21.92	126,365	-0.43(-1.94%)
Sep 11, 2003	21.33	22.60	20.79	22.36	177,905	+0.95(+4.46%)
Sep 10, 2003	22.88	22.91	21.36	21.40	199,495	-1.69(-7.32%)
Sep 09, 2003	23.76	24.04	22.72	23.09	203,305	-0.94(-3.93%)
Sep 08, 2003	21.67	24.11	21.67	24.04	316,230	+2.40(+11.09%)
Sep 05, 2003	21.62	21.68	21.15	21.64	300,143	-0.11(-0.52%)
Sep 04, 2003	20.97	22.13	19.84	21.75	292,100	+0.79(+3.79%)
Sep 03, 2003	20.36	21.07	19.57	20.96	684,635	+0.52(+2.54%)

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.