Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.42	14.98	14.24	14.60	255,731	+0.10(+0.69%)
Nov 26, 2003	12.89	14.50	12.41	14.50	652,528	+1.74(+13.64%)
Nov 25, 2003	12.69	12.95	12.56	12.76	132,265	+0.09(+0.71%)
Nov 24, 2003	12.12	12.70	12.12	12.67	97,086	+0.63(+5.23%)
Nov 21, 2003	11.98	12.24	11.90	12.04	77,401	+0.06(+0.50%)
Nov 20, 2003	12.12	12.49	11.97	11.98	174,633	-0.29(-2.36%)
Nov 19, 2003	12.15	12.27	11.65	12.27	130,217	+0.15(+1.24%)
Nov 18, 2003	12.05	12.50	12.01	12.12	116,099	+0.09(+0.75%)
Nov 17, 2003	12.50	12.70	11.80	12.03	138,857	-0.47(-3.76%)
Nov 14, 2003	12.78	12.80	12.45	12.50	158,959	-0.24(-1.88%)
Nov 13, 2003	12.15	12.77	11.96	12.74	151,166	+0.42(+3.40%)
Nov 12, 2003	11.87	12.44	11.87	12.32	166,807	+0.33(+2.75%)
Nov 11, 2003	12.23	12.30	11.75	11.99	170,068	-0.31(-2.52%)
Nov 10, 2003	12.73	12.90	12.20	12.30	138,867	-0.70(-5.38%)
Nov 07, 2003	12.81	13.45	12.74	13.00	208,703	+0.24(+1.88%)
Nov 06, 2003	13.00	13.20	12.71	12.76	115,182	-0.14(-1.09%)
Nov 05, 2003	13.25	13.50	12.69	12.90	204,888	-0.32(-2.42%)
Nov 04, 2003	12.88	13.50	12.66	13.22	258,815	+0.37(+2.88%)
Nov 03, 2003	12.58	12.74	12.35	12.85	162,029	+0.55(+4.47%)
Oct 31, 2003	12.70	12.92	12.20	12.30	149,536	-0.59(-4.58%)
Oct 30, 2003	12.95	13.36	12.69	12.89	238,072	-0.06(-0.47%)
Oct 29, 2003	13.27	13.30	12.68	12.95	264,775	-0.30(-2.26%)
Oct 28, 2003	12.23	13.35	12.23	13.25	463,120	+1.14(+9.41%)
Oct 27, 2003	11.64	12.24	11.64	12.11	486,600	+0.51(+4.40%)
Oct 24, 2003	11.25	11.90	10.63	11.60	708,100	+0.16(+1.40%)
Oct 23, 2003	12.80	13.55	11.26	11.44	754,000	-2.19(-16.07%)
Oct 22, 2003	14.10	14.24	13.50	13.63	243,300	-0.67(-4.69%)
Oct 21, 2003	13.75	14.80	13.75	14.30	236,455	+0.55(+4.00%)
Oct 20, 2003	14.15	14.30	13.55	13.75	227,375	-0.26(-1.86%)
Oct 17, 2003	14.47	15.20	13.64	14.01	408,591	-0.69(-4.69%)
Oct 16, 2003	14.50	15.47	14.41	14.70	610,714	+0.20(+1.38%)
Oct 15, 2003	13.45	15.37	13.00	14.50	1,068,316	+1.41(+10.77%)
Oct 14, 2003	13.06	13.47	12.90	13.09	159,504	+0.09(+0.69%)
Oct 13, 2003	12.86	13.47	12.86	13.00	173,069	+0.30(+2.36%)
Oct 10, 2003	13.24	13.26	12.67	12.70	240,066	-0.40(-3.05%)
Oct 09, 2003	13.77	13.93	13.04	13.10	207,731	-0.40(-2.96%)
Oct 08, 2003	13.33	13.97	13.00	13.50	339,294	+0.10(+0.75%)
Oct 07, 2003	13.45	13.57	13.28	13.40	139,812	-0.21(-1.54%)
Oct 06, 2003	13.93	14.65	13.45	13.61	228,737	+0.10(+0.74%)
Oct 03, 2003	13.97	13.97	13.27	13.51	375,631	+0.56(+4.32%)
Oct 02, 2003	12.50	13.10	12.37	12.95	289,909	+0.58(+4.69%)
Oct 01, 2003	12.73	12.96	12.22	12.37	213,992	+0.25(+2.06%)
Sep 30, 2003	11.80	12.39	11.50	12.12	287,200	-0.50(-3.96%)
Sep 29, 2003	12.76	13.25	12.46	12.62	250,943	+0.13(+1.04%)
Sep 26, 2003	12.69	12.70	11.90	12.49	349,067	-0.32(-2.50%)
Sep 25, 2003	13.34	13.79	12.07	12.81	911,421	-0.31(-2.36%)
Sep 24, 2003	14.37	15.03	13.10	13.12	1,079,061	-1.25(-8.70%)
Sep 23, 2003	14.18	14.79	14.10	14.37	398,631	+0.26(+1.84%)
Sep 22, 2003	14.12	14.34	13.59	14.11	445,903	-0.30(-2.08%)
Sep 19, 2003	14.73	14.98	14.11	14.41	520,933	-0.23(-1.58%)
Sep 18, 2003	14.84	15.89	14.60	14.64	1,112,646	-0.46(-3.04%)
Sep 17, 2003	13.25	15.67	13.17	15.10	2,002,548	+2.00(+15.27%)
Sep 16, 2003	12.99	13.45	12.55	13.10	430,010	+0.17(+1.31%)
Sep 15, 2003	13.70	13.97	12.71	12.93	619,200	-0.38(-2.85%)
Sep 12, 2003	13.56	13.90	12.96	13.31	1,446,100	+0.49(+3.82%)
Sep 11, 2003	11.08	13.55	10.90	12.82	1,974,400	+1.68(+15.08%)
Sep 10, 2003	10.95	11.40	10.63	11.14	769,000	-0.06(-0.54%)
Sep 09, 2003	8.800	11.60	8.800	11.20	1,657,800	+2.69(+31.61%)
Sep 08, 2003	8.290	8.550	8.120	8.510	211,400	+0.27(+3.28%)
Sep 05, 2003	8.470	8.470	8.020	8.240	130,000	-0.16(-1.90%)
Sep 04, 2003	7.460	8.490	7.400	8.400	289,400	+0.73(+9.52%)
Sep 03, 2003	7.790	7.790	7.500	7.670	71,100	-0.11(-1.40%)

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.