Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.08	18.28	18.07	18.17	63,798	+1.14(+6.70%)
Nov 26, 2003	16.78	17.03	16.78	17.03	64,877	+0.48(+2.93%)
Nov 25, 2003	16.33	16.60	16.33	16.54	39,357	+0.41(+2.52%)
Nov 24, 2003	15.86	16.35	15.86	16.14	29,293	+0.23(+1.43%)
Nov 21, 2003	15.97	16.08	15.91	15.91	21,745	+0.22(+1.38%)
Nov 20, 2003	15.69	15.76	15.54	15.69	44,748	-0.56(-3.43%)
Nov 19, 2003	16.22	16.39	16.22	16.25	51,398	-0.54(-3.21%)
Nov 18, 2003	16.69	16.86	16.64	16.79	19,948	+0.11(+0.67%)
Nov 17, 2003	16.67	16.69	16.54	16.68	39,716	-0.02(-0.13%)
Nov 14, 2003	16.64	16.83	16.62	16.70	28,394	+0.34(+2.07%)
Nov 13, 2003	16.35	16.41	16.24	16.36	24,980	-0.14(-0.84%)
Nov 12, 2003	16.30	16.33	16.30	16.50	41,693	+0.86(+5.52%)
Nov 11, 2003	15.83	15.83	15.68	15.64	52,656	-0.52(-3.24%)
Nov 10, 2003	16.11	16.16	16.03	16.16	422,868	-0.35(-2.12%)
Nov 07, 2003	16.44	16.52	16.44	16.51	28,394	+0.09(+0.54%)
Nov 06, 2003	16.46	16.46	16.39	16.42	61,642	-0.05(-0.30%)
Nov 05, 2003	16.25	16.55	16.47	16.47	40,974	+0.12(+0.71%)
Nov 04, 2003	16.25	16.48	16.25	16.35	876,334	+0.27(+1.70%)
Nov 03, 2003	15.99	16.08	15.98	16.08	42,844	+0.16(+0.98%)
Oct 31, 2003	16.05	16.05	15.91	15.93	38,279	-0.27(-1.65%)
Oct 30, 2003	16.16	16.19	16.10	16.19	30,012	+0.06(+0.34%)
Oct 29, 2003	15.78	16.14	15.78	16.14	86,083	-0.03(-0.17%)
Oct 28, 2003	15.72	16.30	15.72	16.16	175,761	+0.96(+6.33%)
Oct 27, 2003	14.86	15.20	14.86	15.20	53,195	+0.73(+5.08%)
Oct 24, 2003	14.47	14.60	14.45	14.47	39,716	-0.17(-1.18%)
Oct 23, 2003	14.52	14.64	14.48	14.64	35,403	-0.04(-0.30%)
Oct 22, 2003	14.83	14.90	14.65	14.68	19,229	-0.08(-0.53%)
Oct 21, 2003	14.86	14.86	14.68	14.76	76,378	-0.70(-4.50%)
Oct 20, 2003	14.79	15.51	15.11	15.46	53,734	+0.67(+4.51%)
Oct 17, 2003	15.02	15.02	14.75	14.79	47,983	-0.11(-0.71%)
Oct 16, 2003	14.69	14.91	14.69	14.90	97,225	+1.24(+9.04%)
Oct 15, 2003	13.52	13.72	13.52	13.66	38,638	+0.41(+3.06%)
Oct 14, 2003	13.30	13.30	13.22	13.25	12,220	-0.16(-1.20%)
Oct 13, 2003	13.53	13.53	13.44	13.42	19,948	-0.08(-0.62%)
Oct 10, 2003	13.52	13.52	13.44	13.50	31,270	-0.43(-3.11%)
Oct 09, 2003	13.91	13.91	13.83	13.93	78,535	+1.10(+8.59%)
Oct 08, 2003	12.83	12.83	12.77	12.83	20,487	+0.17(+1.32%)
Oct 07, 2003	12.50	12.69	12.56	12.66	8,087	+0.17(+1.34%)
Oct 06, 2003	12.58	12.58	12.50	12.50	9,345	-0.23(-1.84%)
Oct 03, 2003	12.54	12.74	12.54	12.73	29,473	+0.35(+2.83%)
Oct 02, 2003	12.35	12.39	12.34	12.38	29,652	+0.42(+3.54%)
Oct 01, 2003	11.89	11.99	11.89	11.96	7,188	+0.12(+0.99%)
Sep 30, 2003	11.80	11.85	11.74	11.84	6,290	+0.10(+0.85%)
Sep 29, 2003	11.74	11.74	11.74	11.74	2,156	-0.09(-0.75%)
Sep 26, 2003	11.78	11.83	11.78	11.83	7,727	+0.04(+0.33%)
Sep 25, 2003	11.88	11.88	11.79	11.79	33,606	-0.06(-0.52%)
Sep 24, 2003	11.91	11.91	11.82	11.85	13,478	-0.08(-0.70%)
Sep 23, 2003	11.50	11.85	11.50	11.94	38,818	+0.58(+5.15%)
Sep 22, 2003	11.32	11.36	11.32	11.35	2,875	-0.08(-0.73%)
Sep 19, 2003	11.24	11.46	11.24	11.43	24,441	+0.32(+2.85%)
Sep 18, 2003	11.11	11.13	11.06	11.12	53,914	-0.23(-2.06%)
Sep 17, 2003	11.34	11.38	11.32	11.35	50,140	-0.58(-4.90%)
Sep 16, 2003	11.79	11.94	11.76	11.94	22,284	+0.07(+0.61%)
Sep 15, 2003	11.93	11.95	11.86	11.86	11,861	-0.07(-0.56%)
Sep 12, 2003	12.07	12.10	11.87	11.93	23,722	-0.11(-0.92%)
Sep 11, 2003	11.88	12.10	11.88	12.04	21,386	+0.36(+3.10%)
Sep 10, 2003	11.79	11.85	11.68	11.68	21,386	-0.61(-4.98%)
Sep 09, 2003	12.64	12.64	12.22	12.29	60,923	-0.82(-6.28%)
Sep 08, 2003	13.14	13.21	13.10	13.12	14,197	-0.03(-0.21%)
Sep 05, 2003	13.34	13.34	13.08	13.14	20,307	-0.19(-1.46%)
Sep 04, 2003	13.41	13.41	13.25	13.34	14,916	-0.08(-0.62%)
Sep 03, 2003	13.27	13.43	13.27	13.42	20,128	+0.23(+1.77%)

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.