Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.38	10.75	10.31	10.62	162,000	+0.25(+2.41%)
Nov 26, 2003	10.37	10.38	10.23	10.38	134,000	+0.01(+0.05%)
Nov 25, 2003	10.15	10.46	10.15	10.37	244,600	+0.15(+1.47%)
Nov 24, 2003	10.35	10.39	9.965	10.22	760,100	-0.22(-2.15%)
Nov 21, 2003	10.59	10.60	10.44	10.45	200,400	-0.15(-1.42%)
Nov 20, 2003	10.68	10.68	10.63	10.60	222,300	-0.14(-1.35%)
Nov 19, 2003	10.62	10.75	10.56	10.74	374,900	+0.09(+0.85%)
Nov 18, 2003	10.57	10.65	10.54	10.65	318,700	+0.01(+0.05%)
Nov 17, 2003	10.68	10.68	10.57	10.64	197,500	-0.17(-1.57%)
Nov 14, 2003	10.72	10.96	10.72	10.81	359,000	+0.11(+1.03%)
Nov 13, 2003	10.60	10.77	10.60	10.71	262,100	+0.07(+0.66%)
Nov 12, 2003	10.46	10.63	10.43	10.63	248,700	+0.17(+1.62%)
Nov 11, 2003	10.47	10.54	10.46	10.46	197,700	-0.01(-0.10%)
Nov 10, 2003	10.70	10.70	10.44	10.47	266,400	-0.30(-2.78%)
Nov 07, 2003	10.82	10.85	10.71	10.78	256,600	-0.06(-0.60%)
Nov 06, 2003	10.83	10.85	10.69	10.84	232,700	+0.02(+0.14%)
Nov 05, 2003	10.81	10.87	10.78	10.82	382,800	-0.07(-0.60%)
Nov 04, 2003	10.82	10.92	10.80	10.89	251,800	+0.09(+0.83%)
Nov 03, 2003	10.76	10.81	10.70	10.80	299,589	-0.05(-0.46%)
Oct 31, 2003	10.74	10.85	10.65	10.85	481,100	+0.09(+0.88%)
Oct 30, 2003	10.63	10.80	10.63	10.76	327,000	+0.03(+0.28%)
Oct 29, 2003	10.49	10.72	10.46	10.72	440,100	+0.14(+1.37%)
Oct 28, 2003	10.62	10.62	10.39	10.58	1,204,900	-0.08(-0.80%)
Oct 27, 2003	10.72	10.72	10.59	10.66	729,300	-0.12(-1.11%)
Oct 24, 2003	10.59	10.89	10.49	10.79	797,200	+0.12(+1.13%)
Oct 23, 2003	10.38	10.66	10.35	10.66	489,700	+0.13(+1.23%)
Oct 22, 2003	10.72	10.80	10.40	10.54	359,300	-0.29(-2.68%)
Oct 21, 2003	10.90	10.93	10.79	10.82	349,600	-0.07(-0.64%)
Oct 20, 2003	10.97	10.98	10.82	10.89	508,500	-0.22(-1.98%)
Oct 17, 2003	11.21	11.41	11.11	11.12	370,800	-0.11(-0.98%)
Oct 16, 2003	10.90	11.28	10.90	11.22	863,400	+0.28(+2.51%)
Oct 15, 2003	11.46	11.46	10.65	10.95	1,747,000	-0.51(-4.41%)
Oct 14, 2003	11.12	11.55	11.11	11.46	952,300	+0.34(+3.06%)
Oct 13, 2003	10.94	11.21	10.99	11.12	916,000	+0.18(+1.60%)
Oct 10, 2003	11.13	11.13	10.92	10.94	1,000,700	-0.21(-1.84%)
Oct 09, 2003	11.18	11.25	11.13	11.14	802,400	+0.06(+0.54%)
Oct 08, 2003	10.88	11.24	10.85	11.09	864,900	+0.17(+1.56%)
Oct 07, 2003	10.79	10.91	10.76	10.91	945,600	+0.07(+0.65%)
Oct 06, 2003	10.95	11.12	10.79	10.85	815,900	-0.10(-0.96%)
Oct 03, 2003	10.09	10.88	9.990	10.95	2,203,800	+0.86(+8.52%)
Oct 02, 2003	9.790	10.10	9.775	10.09	1,586,000	+0.61(+6.43%)
Oct 01, 2003	9.350	9.480	9.335	9.480	744,700	+0.19(+2.05%)
Sep 30, 2003	9.310	9.450	9.285	9.290	287,500	-0.02(-0.21%)
Sep 29, 2003	9.260	9.390	9.260	9.310	431,800	+0.02(+0.22%)
Sep 26, 2003	9.275	9.320	9.250	9.290	324,900	+0.02(+0.22%)
Sep 25, 2003	9.510	9.510	9.270	9.270	278,700	-0.21(-2.16%)
Sep 24, 2003	9.425	9.460	9.405	9.475	234,500	+0.07(+0.74%)
Sep 23, 2003	9.305	9.420	9.300	9.405	874,500	+0.05(+0.59%)
Sep 22, 2003	9.415	9.430	9.345	9.350	313,200	-0.13(-1.42%)
Sep 19, 2003	9.440	9.570	9.405	9.485	558,900	+0.05(+0.53%)
Sep 18, 2003	9.375	9.485	9.250	9.435	2,122,500	+0.19(+2.00%)
Sep 17, 2003	9.310	9.310	9.110	9.250	312,500	+0.01(+0.05%)
Sep 16, 2003	9.535	9.505	9.170	9.245	384,900	-0.29(-3.04%)
Sep 15, 2003	9.795	9.800	9.535	9.535	335,600	-0.25(-2.60%)
Sep 12, 2003	9.855	9.855	9.770	9.790	203,400	-0.12(-1.16%)
Sep 11, 2003	9.900	9.965	9.775	9.905	237,300	+0.04(+0.41%)
Sep 10, 2003	9.825	9.915	9.730	9.865	332,900	+0.05(+0.56%)
Sep 09, 2003	9.685	9.850	9.665	9.810	300,400	+0.13(+1.34%)
Sep 08, 2003	9.650	9.740	9.615	9.680	192,300	+0.05(+0.57%)
Sep 05, 2003	9.570	9.700	9.550	9.625	244,800	-0.02(-0.21%)
Sep 04, 2003	9.800	9.800	9.560	9.645	369,400	-0.18(-1.83%)
Sep 03, 2003	10.07	10.11	9.810	9.825	536,100	-0.21(-2.09%)

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.