Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.286	9.286	9.191	9.270	39,757	+0.02(+0.26%)
Nov 26, 2003	9.286	9.286	9.270	9.246	4,922	+0.04(+0.43%)
Nov 25, 2003	9.104	9.302	9.104	9.207	36,854	+0.13(+1.48%)
Nov 24, 2003	9.120	9.120	9.072	9.072	38,116	+0.02(+0.18%)
Nov 21, 2003	9.143	9.135	9.056	9.056	19,310	-0.09(-0.95%)
Nov 20, 2003	9.183	9.183	9.143	9.143	7,446	-0.02(-0.17%)
Nov 19, 2003	9.175	9.286	9.143	9.159	29,786	-0.02(-0.17%)
Nov 18, 2003	9.191	9.230	9.191	9.175	30,164	+0.05(+0.52%)
Nov 17, 2003	9.112	9.151	9.112	9.127	31,553	+0.19(+2.13%)
Nov 14, 2003	8.906	8.953	8.834	8.937	20,572	+0.08(+0.89%)
Nov 13, 2003	8.818	8.858	8.755	8.858	65,630	+0.07(+0.81%)
Nov 12, 2003	8.818	8.842	8.818	8.787	10,349	+0.01(+0.09%)
Nov 11, 2003	8.755	8.787	8.755	8.779	3,912	-0.03(-0.36%)
Nov 10, 2003	8.723	8.818	8.810	8.810	4,796	+0.09(+1.00%)
Nov 07, 2003	8.628	8.779	8.628	8.723	48,844	+0.17(+1.94%)
Nov 06, 2003	8.652	8.652	8.517	8.557	9,465	-0.02(-0.18%)
Nov 05, 2003	8.517	8.589	8.494	8.573	2,398	+0.06(+0.65%)
Nov 04, 2003	8.509	8.517	8.509	8.517	56,669	+0.10(+1.13%)
Nov 03, 2003	8.422	8.422	8.422	8.422	14,640	-0.06(-0.65%)
Oct 31, 2003	8.478	8.478	8.478	8.478	104,756	+0.06(+0.66%)
Oct 30, 2003	8.399	8.422	8.399	8.422	39,252	-0.02(-0.19%)
Oct 29, 2003	8.406	8.470	8.399	8.438	135,174	+0.05(+0.57%)
Oct 28, 2003	8.319	8.399	8.319	8.391	254,823	+0.07(+0.86%)
Oct 27, 2003	8.335	8.383	8.319	8.319	20,194	+0.00(+0.00%)
Oct 24, 2003	8.280	8.438	8.280	8.319	286,629	+0.06(+0.67%)
Oct 23, 2003	8.280	8.280	8.224	8.264	42,912	-0.05(-0.57%)
Oct 22, 2003	8.216	8.319	8.185	8.311	34,708	+0.03(+0.38%)
Oct 21, 2003	8.224	8.280	8.224	8.280	37,359	+0.04(+0.48%)
Oct 20, 2003	8.311	8.311	8.240	8.240	26,252	-0.08(-0.95%)
Oct 17, 2003	8.351	8.359	8.319	8.319	52,252	-0.02(-0.28%)
Oct 16, 2003	8.478	8.478	8.335	8.343	173,290	+0.02(+0.29%)
Oct 15, 2003	8.177	8.319	8.177	8.319	31,931	+0.19(+2.34%)
Oct 14, 2003	8.121	8.129	8.121	8.129	19,941	+0.00(+0.00%)
Oct 13, 2003	8.129	8.129	8.129	8.129	883	+0.01(+0.10%)
Oct 10, 2003	8.121	8.121	8.121	8.121	1,262	+0.06(+0.69%)
Oct 09, 2003	8.066	8.066	8.066	8.066	66,388	+0.09(+1.09%)
Oct 08, 2003	7.979	7.979	7.979	7.979	0	+0.00(+0.00%)
Oct 07, 2003	8.002	8.002	7.979	7.979	3,407	-0.02(-0.30%)
Oct 06, 2003	8.002	8.002	8.002	8.002	6,563	+0.02(+0.30%)
Oct 03, 2003	7.955	8.034	7.955	7.979	6,436	+0.02(+0.20%)
Oct 02, 2003	7.923	7.963	7.923	7.963	49,727	+0.00(+0.00%)
Oct 01, 2003	7.923	7.963	7.923	7.963	48,718	+0.04(+0.50%)
Sep 30, 2003	8.002	8.002	7.923	7.923	9,970	-0.05(-0.60%)
Sep 29, 2003	7.971	7.971	7.971	7.971	757	+0.02(+0.20%)
Sep 26, 2003	7.915	7.955	7.915	7.955	108,921	-0.03(-0.40%)
Sep 25, 2003	8.010	8.010	7.987	7.987	378	-0.02(-0.30%)
Sep 24, 2003	8.010	8.010	8.010	8.010	4,796	-0.03(-0.39%)
Sep 23, 2003	7.979	8.042	7.963	8.042	4,796	+0.00(+0.00%)
Sep 22, 2003	7.987	7.987	7.987	8.042	2,776	+0.09(+1.10%)
Sep 19, 2003	8.002	8.002	7.955	7.955	6,941	+0.00(+0.00%)
Sep 18, 2003	7.923	7.955	7.923	7.955	88,727	-0.02(-0.20%)
Sep 17, 2003	7.994	7.994	7.923	7.971	21,708	-0.03(-0.40%)
Sep 16, 2003	8.002	8.002	7.971	8.002	155,999	+0.00(+0.00%)
Sep 15, 2003	7.947	8.002	7.947	8.002	8,708	+0.09(+1.10%)
Sep 12, 2003	7.963	7.987	7.804	7.915	17,922	-0.06(-0.79%)
Sep 11, 2003	7.979	7.979	7.979	7.979	757	+0.00(+0.00%)
Sep 10, 2003	8.002	8.002	7.971	7.979	1,514	-0.03(-0.40%)
Sep 09, 2003	7.979	8.042	7.971	8.010	6,689	+0.04(+0.50%)
Sep 08, 2003	7.987	7.987	7.963	7.971	1,893	+0.04(+0.50%)
Sep 05, 2003	7.931	7.963	7.876	7.931	37,106	+0.01(+0.10%)
Sep 04, 2003	7.955	7.955	7.923	7.923	137,698	-0.08(-0.99%)
Sep 03, 2003	8.010	8.010	7.987	8.002	127,222	+0.00(+0.00%)

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.