Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.77	13.85	13.75	13.83	371,898	+0.06(+0.43%)
Nov 26, 2003	13.80	13.86	13.74	13.77	1,239,132	+0.04(+0.28%)
Nov 25, 2003	13.59	13.80	13.54	13.74	2,167,031	+0.14(+1.06%)
Nov 24, 2003	13.55	13.70	13.53	13.59	2,095,553	+0.02(+0.14%)
Nov 21, 2003	13.51	13.59	13.38	13.57	1,676,706	+0.07(+0.55%)
Nov 20, 2003	13.39	13.58	13.36	13.50	1,679,080	+0.04(+0.28%)
Nov 19, 2003	13.36	13.48	13.34	13.46	1,508,956	+0.09(+0.67%)
Nov 18, 2003	13.52	13.65	13.33	13.37	2,246,686	-0.15(-1.11%)
Nov 17, 2003	13.20	13.57	13.16	13.52	2,825,633	+0.21(+1.61%)
Nov 14, 2003	13.26	13.36	13.22	13.31	2,528,643	+0.14(+1.07%)
Nov 13, 2003	12.89	13.25	12.87	13.17	2,272,534	+0.25(+1.95%)
Nov 12, 2003	12.66	12.92	12.61	12.92	1,362,834	+0.22(+1.75%)
Nov 11, 2003	12.52	12.70	12.49	12.69	1,720,226	+0.17(+1.38%)
Nov 10, 2003	12.52	12.60	12.42	12.52	2,529,961	-0.06(-0.45%)
Nov 07, 2003	12.58	12.65	12.52	12.58	2,559,238	-0.09(-0.72%)
Nov 06, 2003	12.58	12.65	12.43	12.67	3,179,596	+0.03(+0.21%)
Nov 05, 2003	12.88	12.70	12.45	12.64	3,232,084	-0.20(-1.55%)
Nov 04, 2003	12.88	12.92	12.75	12.84	2,224,425	-0.13(-0.98%)
Nov 03, 2003	12.81	12.98	12.81	12.97	2,579,416	+0.14(+1.12%)
Oct 31, 2003	12.84	12.94	12.73	12.82	1,369,165	-0.01(-0.10%)
Oct 30, 2003	12.91	12.95	12.78	12.84	2,629,662	+0.00(+0.03%)
Oct 29, 2003	12.68	12.99	12.61	12.83	2,723,296	+0.04(+0.30%)
Oct 28, 2003	12.68	12.87	12.64	12.80	1,613,932	+0.13(+1.05%)
Oct 27, 2003	12.70	12.77	12.58	12.66	3,973,506	-0.29(-2.24%)
Oct 24, 2003	12.75	12.95	12.61	12.95	4,390,770	+0.16(+1.29%)
Oct 23, 2003	12.13	13.08	12.08	12.79	7,075,822	+0.66(+5.42%)
Oct 22, 2003	11.90	12.39	11.75	12.13	6,185,904	+0.23(+1.90%)
Oct 21, 2003	11.64	11.95	11.63	11.90	10,556,893	+0.44(+3.80%)
Oct 20, 2003	11.37	11.47	11.33	11.47	1,875,051	+0.13(+1.12%)
Oct 17, 2003	11.48	11.49	11.27	11.34	1,644,527	-0.14(-1.19%)
Oct 16, 2003	11.30	11.53	11.30	11.48	1,815,706	+0.18(+1.59%)
Oct 15, 2003	11.37	11.50	11.28	11.30	1,582,544	-0.15(-1.29%)
Oct 14, 2003	11.47	11.56	11.44	11.45	1,622,899	+0.02(+0.13%)
Oct 13, 2003	11.48	11.57	11.43	11.43	2,019,854	-0.05(-0.41%)
Oct 10, 2003	11.59	11.60	11.48	11.48	1,009,399	-0.11(-0.92%)
Oct 09, 2003	11.55	11.74	11.48	11.58	1,541,662	+0.02(+0.18%)
Oct 08, 2003	11.59	11.60	11.56	11.56	1,077,185	-0.00(-0.02%)
Oct 07, 2003	11.63	11.59	11.45	11.57	1,368,373	-0.06(-0.52%)
Oct 06, 2003	11.74	11.76	11.63	11.63	1,148,663	-0.09(-0.78%)
Oct 03, 2003	11.85	11.95	11.70	11.72	3,721,090	-0.04(-0.31%)
Oct 02, 2003	11.72	11.75	11.70	11.75	1,491,548	+0.11(+0.91%)
Oct 01, 2003	11.53	11.66	11.49	11.65	2,197,627	+0.15(+1.32%)
Sep 30, 2003	11.45	11.62	11.38	11.50	1,449,083	+0.02(+0.21%)
Sep 29, 2003	11.44	11.48	11.30	11.47	2,267,259	+0.08(+0.68%)
Sep 26, 2003	11.38	11.53	11.33	11.39	1,767,175	-0.02(-0.13%)
Sep 25, 2003	11.36	11.58	11.38	11.41	2,231,124	+0.05(+0.40%)
Sep 24, 2003	11.68	11.68	11.36	11.36	2,900,804	-0.31(-2.68%)
Sep 23, 2003	11.97	12.00	11.64	11.68	3,764,346	-0.32(-2.70%)
Sep 22, 2003	12.06	12.06	11.85	12.00	1,890,349	-0.13(-1.09%)
Sep 19, 2003	11.90	12.23	11.88	12.13	3,915,216	+0.24(+2.06%)
Sep 18, 2003	11.47	11.94	11.47	11.89	3,867,475	+0.52(+4.57%)
Sep 17, 2003	11.44	11.44	11.36	11.37	1,485,218	-0.03(-0.25%)
Sep 16, 2003	11.48	11.52	11.34	11.40	2,091,069	-0.08(-0.71%)
Sep 15, 2003	11.60	11.60	11.33	11.48	2,085,266	-0.12(-1.06%)
Sep 12, 2003	11.49	11.62	11.44	11.60	1,837,334	+0.08(+0.71%)
Sep 11, 2003	11.39	11.52	11.32	11.52	1,171,083	+0.19(+1.67%)
Sep 10, 2003	11.36	11.42	11.33	11.33	724,014	-0.03(-0.28%)
Sep 09, 2003	11.52	11.52	11.31	11.36	1,443,017	-0.16(-1.38%)
Sep 08, 2003	11.46	11.61	11.42	11.52	1,387,364	+0.08(+0.71%)
Sep 05, 2003	11.71	11.71	11.31	11.44	2,067,594	-0.27(-2.33%)
Sep 04, 2003	11.53	11.72	11.43	11.71	2,188,923	+0.19(+1.61%)
Sep 03, 2003	11.43	11.58	11.40	11.53	1,458,842	+0.10(+0.88%)

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.