Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.133	9.133	9.047	9.047	27,899	-0.09(-0.94%)
Nov 26, 2003	9.014	9.178	9.014	9.133	47,482	+0.17(+1.87%)
Nov 25, 2003	8.988	9.282	8.973	8.965	116,693	-0.16(-1.80%)
Nov 24, 2003	9.129	9.394	9.077	9.129	96,037	+0.03(+0.37%)
Nov 21, 2003	9.021	9.148	9.021	9.096	39,970	+0.07(+0.83%)
Nov 20, 2003	9.040	9.114	9.010	9.021	78,063	-0.05(-0.58%)
Nov 19, 2003	8.947	9.096	8.961	9.073	67,601	+0.13(+1.42%)
Nov 18, 2003	8.999	9.040	8.947	8.947	90,672	-0.02(-0.21%)
Nov 17, 2003	8.947	9.036	8.943	8.965	127,423	-0.20(-2.16%)
Nov 14, 2003	9.394	9.394	9.155	9.163	78,332	-0.31(-3.23%)
Nov 13, 2003	9.457	9.517	9.416	9.468	47,482	+0.04(+0.40%)
Nov 12, 2003	9.345	9.446	9.316	9.431	61,699	+0.18(+1.89%)
Nov 11, 2003	9.252	9.405	9.230	9.256	48,555	+0.02(+0.20%)
Nov 10, 2003	9.394	9.431	9.237	9.237	58,749	-0.14(-1.51%)
Nov 07, 2003	9.431	9.506	9.301	9.379	75,112	-0.02(-0.24%)
Nov 06, 2003	9.338	9.401	9.271	9.401	50,164	+0.04(+0.40%)
Nov 05, 2003	9.319	9.375	9.226	9.364	49,896	+0.01(+0.12%)
Nov 04, 2003	9.357	9.357	9.301	9.353	47,213	+0.16(+1.78%)
Nov 03, 2003	9.133	9.189	9.062	9.189	78,063	+0.06(+0.61%)
Oct 31, 2003	9.319	9.319	9.133	9.133	65,992	-0.35(-3.73%)
Oct 30, 2003	9.345	9.487	9.327	9.487	35,142	+0.06(+0.59%)
Oct 29, 2003	9.319	9.468	9.319	9.431	57,139	+0.07(+0.80%)
Oct 28, 2003	9.051	9.357	9.051	9.357	76,990	+0.31(+3.42%)
Oct 27, 2003	9.040	9.062	8.947	9.047	48,823	+0.01(+0.08%)
Oct 24, 2003	9.021	9.092	8.928	9.040	64,382	+0.02(+0.21%)
Oct 23, 2003	8.909	9.040	8.868	9.021	58,212	+0.07(+0.83%)
Oct 22, 2003	9.133	9.133	8.947	8.947	74,039	-0.22(-2.36%)
Oct 21, 2003	9.103	9.241	9.103	9.163	34,873	+0.06(+0.70%)
Oct 20, 2003	9.207	9.207	9.114	9.099	39,970	-0.14(-1.53%)
Oct 17, 2003	9.468	9.524	9.207	9.241	88,257	-0.16(-1.67%)
Oct 16, 2003	9.338	9.524	9.338	9.398	48,823	+0.04(+0.44%)
Oct 15, 2003	9.562	9.562	9.357	9.357	35,678	-0.17(-1.76%)
Oct 14, 2003	9.345	9.599	9.342	9.524	63,041	+0.18(+1.91%)
Oct 13, 2003	9.152	9.319	9.152	9.345	52,042	+0.16(+1.70%)
Oct 10, 2003	9.260	9.260	9.077	9.189	56,871	-0.09(-1.00%)
Oct 09, 2003	9.357	9.506	9.252	9.282	67,601	+0.04(+0.40%)
Oct 08, 2003	9.338	9.345	9.245	9.245	42,921	-0.07(-0.80%)
Oct 07, 2003	9.122	9.330	9.122	9.319	90,672	+0.23(+2.50%)
Oct 06, 2003	9.170	9.256	9.043	9.092	76,454	-0.12(-1.26%)
Oct 03, 2003	9.002	9.248	9.002	9.207	63,309	+0.22(+2.49%)
Oct 02, 2003	9.155	9.155	8.879	8.984	88,794	-0.28(-2.98%)
Oct 01, 2003	8.894	9.260	8.894	9.260	85,575	+0.47(+5.39%)
Sep 30, 2003	8.723	8.835	8.585	8.786	62,504	+0.03(+0.30%)
Sep 29, 2003	8.723	8.730	8.577	8.760	112,669	+0.05(+0.56%)
Sep 26, 2003	8.764	8.779	8.674	8.712	251,360	-0.06(-0.68%)
Sep 25, 2003	8.861	8.909	8.771	8.771	79,941	-0.08(-0.93%)
Sep 24, 2003	9.077	9.114	8.909	8.853	60,358	-0.24(-2.66%)
Sep 23, 2003	8.909	9.096	8.909	9.096	65,992	+0.13(+1.46%)
Sep 22, 2003	8.969	9.010	8.909	8.965	84,770	-0.03(-0.33%)
Sep 19, 2003	9.021	9.058	8.947	8.995	64,382	-0.07(-0.82%)
Sep 18, 2003	9.114	9.178	8.984	9.070	131,447	-0.10(-1.06%)
Sep 17, 2003	9.319	9.319	9.051	9.166	77,259	-0.21(-2.23%)
Sep 16, 2003	9.282	9.375	9.282	9.375	54,725	+0.09(+1.00%)
Sep 15, 2003	9.245	9.357	9.137	9.282	67,065	+0.09(+1.01%)
Sep 12, 2003	9.170	9.241	9.040	9.189	80,209	-0.01(-0.16%)
Sep 11, 2003	9.077	9.241	9.062	9.204	52,042	+0.09(+0.98%)
Sep 10, 2003	9.144	9.256	9.081	9.114	61,699	-0.03(-0.33%)
Sep 09, 2003	9.096	9.263	9.070	9.144	73,771	+0.05(+0.53%)
Sep 08, 2003	9.357	9.412	9.096	9.096	72,430	-0.28(-2.98%)
Sep 05, 2003	9.692	9.692	9.319	9.375	67,869	-0.32(-3.27%)
Sep 04, 2003	9.431	9.763	9.431	9.692	58,749	+0.21(+2.16%)
Sep 03, 2003	9.319	9.595	9.282	9.487	63,309	+0.21(+2.21%)

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.