Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.749	9.846	9.717	9.733	357,360	+0.01(+0.06%)
Nov 26, 2003	9.593	9.905	9.577	9.728	1,259,902	+0.02(+0.17%)
Nov 25, 2003	9.475	9.760	9.314	9.711	1,445,343	+0.44(+4.75%)
Nov 24, 2003	9.163	9.303	9.136	9.271	1,187,939	+0.11(+1.17%)
Nov 21, 2003	9.136	9.410	9.150	9.163	819,877	+0.03(+0.29%)
Nov 20, 2003	9.378	9.389	9.126	9.136	610,120	-0.10(-1.05%)
Nov 19, 2003	9.400	9.400	9.158	9.233	839,109	-0.02(-0.17%)
Nov 18, 2003	9.609	9.668	9.244	9.249	863,176	-0.31(-3.26%)
Nov 17, 2003	9.679	9.679	9.373	9.561	995,522	-0.03(-0.34%)
Nov 14, 2003	9.706	9.717	9.588	9.593	1,119,852	-0.06(-0.61%)
Nov 13, 2003	9.556	9.733	9.491	9.652	1,418,539	+0.16(+1.64%)
Nov 12, 2003	9.480	9.550	9.427	9.496	1,048,431	+0.04(+0.45%)
Nov 11, 2003	9.582	9.625	9.405	9.453	752,944	-0.03(-0.34%)
Nov 10, 2003	9.491	9.679	9.486	9.486	618,419	-0.07(-0.73%)
Nov 07, 2003	9.674	9.733	9.486	9.556	2,000,898	-0.12(-1.22%)
Nov 06, 2003	9.744	9.754	9.588	9.674	1,819,011	-0.06(-0.66%)
Nov 05, 2003	9.728	9.835	9.631	9.738	827,405	-0.04(-0.44%)
Nov 04, 2003	9.883	9.883	9.738	9.781	479,315	-0.04(-0.38%)
Nov 03, 2003	9.771	9.969	9.765	9.819	935,177	+0.08(+0.83%)
Oct 31, 2003	9.808	9.899	9.690	9.738	1,069,753	-0.15(-1.49%)
Oct 30, 2003	9.942	10.06	9.873	9.886	1,022,749	-0.06(-0.57%)
Oct 29, 2003	9.937	10.03	9.811	9.942	893,099	+0.11(+1.09%)
Oct 28, 2003	9.969	9.996	9.749	9.835	1,468,471	-0.02(-0.16%)
Oct 27, 2003	10.03	10.14	9.808	9.851	2,161,764	+0.32(+3.33%)
Oct 24, 2003	9.335	9.658	9.271	9.534	1,453,580	+0.16(+1.72%)
Oct 23, 2003	9.308	9.556	9.190	9.373	1,855,306	+0.08(+0.81%)
Oct 22, 2003	9.405	9.416	9.163	9.298	816,476	-0.10(-1.03%)
Oct 21, 2003	9.453	9.486	9.276	9.394	951,133	-0.06(-0.63%)
Oct 20, 2003	9.496	9.647	9.265	9.453	1,466,140	+0.09(+0.98%)
Oct 17, 2003	10.03	10.03	9.351	9.362	3,208,103	-0.69(-6.85%)
Oct 16, 2003	10.83	10.61	9.996	10.05	3,696,249	-0.78(-7.24%)
Oct 15, 2003	11.29	11.29	10.76	10.83	848,510	-0.18(-1.66%)
Oct 14, 2003	10.76	11.12	10.67	11.02	895,606	+0.32(+3.01%)
Oct 13, 2003	10.40	10.77	10.40	10.69	595,532	+0.19(+1.79%)
Oct 10, 2003	10.52	10.61	10.40	10.51	621,364	+0.02(+0.21%)
Oct 09, 2003	10.35	10.63	10.35	10.49	807,085	+0.15(+1.46%)
Oct 08, 2003	10.51	10.62	10.29	10.33	1,067,607	-0.11(-1.03%)
Oct 07, 2003	10.55	10.56	10.29	10.44	408,958	+0.00(+0.00%)
Oct 06, 2003	10.65	10.67	10.39	10.44	592,244	-0.15(-1.37%)
Oct 03, 2003	10.39	10.68	10.33	10.59	953,007	+0.32(+3.14%)
Oct 02, 2003	10.33	10.51	10.08	10.26	605,498	-0.08(-0.78%)
Oct 01, 2003	10.34	10.40	9.937	10.35	1,166,035	+2.45(+31.00%)
Sep 30, 2003	8.038	8.038	7.880	7.897	1,569,894	-0.15(-1.84%)
Sep 29, 2003	8.028	8.100	7.994	8.045	1,509,516	+0.06(+0.73%)
Sep 26, 2003	8.238	8.279	7.976	7.987	1,250,132	-0.25(-3.01%)
Sep 25, 2003	8.389	8.406	8.231	8.234	1,017,502	-0.10(-1.20%)
Sep 24, 2003	8.582	8.582	8.334	8.334	1,296,882	-0.26(-3.08%)
Sep 23, 2003	8.616	8.681	8.393	8.599	716,501	-0.01(-0.12%)
Sep 22, 2003	8.592	8.650	8.530	8.609	924,937	+0.02(+0.20%)
Sep 19, 2003	8.702	8.743	8.534	8.592	2,142,679	-0.14(-1.58%)
Sep 18, 2003	8.805	8.805	8.692	8.730	2,936,804	-0.06(-0.63%)
Sep 17, 2003	9.036	9.043	8.730	8.785	1,184,165	-0.16(-1.81%)
Sep 16, 2003	8.977	9.039	8.936	8.946	960,064	-2.24(-20.03%)
Sep 15, 2003	11.23	11.34	11.17	11.19	427,729	+2.28(+25.58%)
Sep 12, 2003	8.891	8.981	8.826	8.908	506,576	-0.04(-0.46%)
Sep 11, 2003	8.933	8.994	8.867	8.950	514,717	+0.04(+0.46%)
Sep 10, 2003	9.098	9.098	8.805	8.908	1,003,849	-0.11(-1.22%)
Sep 09, 2003	9.287	9.428	8.933	9.019	1,811,860	+0.14(+1.63%)
Sep 08, 2003	8.743	8.908	8.743	8.874	278,407	+0.12(+1.34%)
Sep 05, 2003	8.757	8.884	8.668	8.757	374,931	-0.03(-0.31%)
Sep 04, 2003	8.719	8.809	8.640	8.785	389,584	+0.08(+0.87%)
Sep 03, 2003	8.668	8.774	8.616	8.709	731,489	+0.11(+1.28%)

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.