Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.30	18.40	17.11	18.16	763,402	+0.63(+3.59%)
Nov 26, 2003	18.36	18.85	16.91	17.53	3,199,804	-0.88(-4.78%)
Nov 25, 2003	20.62	20.62	18.38	18.41	2,375,415	-2.03(-9.94%)
Nov 24, 2003	20.99	21.00	20.27	20.44	557,767	+0.19(+0.94%)
Nov 21, 2003	20.37	20.90	19.99	20.25	937,883	-0.12(-0.59%)
Nov 20, 2003	19.76	21.36	19.76	20.37	1,849,071	+0.58(+2.93%)
Nov 19, 2003	20.59	20.81	19.75	19.79	1,024,027	-0.61(-2.98%)
Nov 18, 2003	18.74	20.59	18.71	20.40	3,071,011	+1.66(+8.85%)
Nov 17, 2003	18.50	18.76	17.10	18.74	1,336,530	-0.01(-0.05%)
Nov 14, 2003	18.39	19.23	18.20	18.75	940,942	+0.36(+1.96%)
Nov 13, 2003	18.40	19.44	18.00	18.39	2,114,200	+0.14(+0.77%)
Nov 12, 2003	16.60	18.47	16.47	18.25	1,910,598	+1.64(+9.87%)
Nov 11, 2003	16.35	16.95	16.15	16.61	2,137,860	+0.06(+0.36%)
Nov 10, 2003	16.95	17.12	16.29	16.55	708,797	-0.45(-2.65%)
Nov 07, 2003	17.00	17.75	16.91	17.00	545,293	+0.11(+0.65%)
Nov 06, 2003	15.84	16.99	15.84	16.89	736,562	+0.96(+5.99%)
Nov 05, 2003	15.74	16.04	15.17	15.94	473,130	-0.19(-1.15%)
Nov 04, 2003	17.00	17.95	15.74	16.12	1,371,707	-1.16(-6.71%)
Nov 03, 2003	16.92	17.30	16.84	17.28	571,216	+0.52(+3.10%)
Oct 31, 2003	16.56	16.92	16.35	16.76	242,001	+0.01(+0.06%)
Oct 30, 2003	16.43	17.00	16.51	16.75	387,786	+0.32(+1.95%)
Oct 29, 2003	16.54	17.05	16.16	16.43	357,032	-0.44(-2.61%)
Oct 28, 2003	16.75	17.45	16.50	16.87	651,387	+0.49(+2.99%)
Oct 27, 2003	14.55	16.38	14.20	16.38	677,400	+1.79(+12.28%)
Oct 24, 2003	14.54	14.75	14.10	14.59	536,200	-0.20(-1.37%)
Oct 23, 2003	14.75	16.07	14.15	14.79	1,480,800	-2.08(-12.33%)
Oct 22, 2003	17.76	18.04	16.37	16.87	838,200	-1.07(-5.96%)
Oct 21, 2003	18.19	18.49	17.73	17.94	369,173	-0.35(-1.91%)
Oct 20, 2003	18.70	18.70	17.71	18.29	473,000	-0.42(-2.24%)
Oct 17, 2003	18.45	18.98	18.41	18.71	446,425	+0.14(+0.75%)
Oct 16, 2003	18.43	18.74	18.31	18.57	380,410	+0.14(+0.77%)
Oct 15, 2003	19.09	19.10	18.30	18.43	569,579	-0.42(-2.23%)
Oct 14, 2003	17.55	18.87	17.50	18.85	585,688	+0.90(+5.01%)
Oct 13, 2003	18.99	18.99	17.60	17.95	925,626	-0.95(-5.03%)
Oct 10, 2003	18.18	18.98	18.04	18.90	924,024	+0.92(+5.12%)
Oct 09, 2003	17.75	18.30	17.62	17.98	1,330,435	+0.86(+5.02%)
Oct 08, 2003	17.36	18.34	16.85	17.12	1,883,847	+0.54(+3.26%)
Oct 07, 2003	15.20	16.67	15.01	16.58	1,044,784	+1.43(+9.44%)
Oct 06, 2003	14.65	15.30	14.40	15.15	535,699	+0.76(+5.29%)
Oct 03, 2003	15.44	15.44	14.30	14.39	665,003	-0.41(-2.78%)
Oct 02, 2003	14.00	15.02	13.64	14.80	756,343	+1.08(+7.87%)
Oct 01, 2003	13.10	14.00	13.00	13.72	426,084	+0.77(+5.94%)
Sep 30, 2003	13.00	13.34	12.75	12.95	636,137	-0.31(-2.33%)
Sep 29, 2003	13.45	13.80	12.84	13.26	386,138	-0.09(-0.67%)
Sep 26, 2003	13.70	13.99	13.00	13.35	445,335	-0.44(-3.19%)
Sep 25, 2003	14.54	14.57	13.00	13.79	490,368	-0.44(-3.06%)
Sep 24, 2003	15.25	15.49	13.75	14.22	1,118,624	-0.47(-3.23%)
Sep 23, 2003	13.15	14.87	13.11	14.70	960,263	+1.58(+12.04%)
Sep 22, 2003	13.30	13.80	13.05	13.12	677,213	-0.55(-4.02%)
Sep 19, 2003	11.99	13.75	11.95	13.67	2,233,197	+1.68(+14.01%)
Sep 18, 2003	12.00	12.27	11.87	11.99	137,502	+0.01(+0.08%)
Sep 17, 2003	11.95	12.23	11.90	11.98	123,016	+0.15(+1.27%)
Sep 16, 2003	11.95	12.08	11.75	11.83	108,540	+0.07(+0.60%)
Sep 15, 2003	11.69	12.12	11.62	11.76	255,400	+0.18(+1.55%)
Sep 12, 2003	11.56	11.69	11.40	11.58	132,800	+0.13(+1.14%)
Sep 11, 2003	11.50	11.80	11.33	11.45	227,200	-0.11(-0.95%)
Sep 10, 2003	11.99	12.25	11.53	11.56	470,100	-0.42(-3.51%)
Sep 09, 2003	11.45	12.80	11.40	11.98	1,308,000	+0.68(+6.01%)
Sep 08, 2003	9.890	11.36	9.890	11.30	643,800	+1.39(+14.04%)
Sep 05, 2003	10.25	10.51	9.700	9.910	350,300	-0.49(-4.71%)
Sep 04, 2003	10.49	10.72	10.37	10.40	266,800	+0.00(+0.00%)
Sep 03, 2003	10.16	10.60	10.15	10.40	544,300	+0.25(+2.46%)

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.