Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.018	9.033	8.701	8.723	28,950	-0.14(-1.58%)
Nov 26, 2003	8.841	9.033	8.642	8.864	137,472	+0.05(+0.59%)
Nov 25, 2003	8.738	8.812	8.628	8.812	95,860	+0.09(+1.01%)
Nov 24, 2003	8.524	8.775	8.406	8.723	97,294	+0.31(+3.68%)
Nov 21, 2003	8.266	8.443	8.296	8.414	50,001	+0.15(+1.78%)
Nov 20, 2003	8.111	8.480	8.097	8.266	58,859	+0.10(+1.26%)
Nov 19, 2003	8.119	8.237	7.993	8.163	139,191	+0.05(+0.64%)
Nov 18, 2003	8.111	8.333	7.986	8.111	200,390	+0.00(+0.00%)
Nov 17, 2003	8.215	8.266	8.038	8.111	112,173	-0.10(-1.26%)
Nov 14, 2003	8.303	8.480	8.111	8.215	71,301	-0.10(-1.15%)
Nov 13, 2003	8.384	8.532	7.890	8.311	92,519	+0.03(+0.36%)
Nov 12, 2003	8.111	8.480	8.111	8.281	92,656	+0.13(+1.64%)
Nov 11, 2003	8.111	8.185	8.111	8.148	35,795	+0.04(+0.54%)
Nov 10, 2003	8.119	8.178	8.030	8.104	194,354	-0.01(-0.18%)
Nov 07, 2003	8.222	8.280	8.111	8.119	182,370	-0.05(-0.63%)
Nov 06, 2003	7.846	8.222	7.846	8.170	337,719	+0.26(+3.27%)
Nov 05, 2003	7.831	7.993	7.824	7.912	97,176	+0.08(+1.03%)
Nov 04, 2003	7.713	7.831	7.706	7.831	54,515	+0.09(+1.14%)
Nov 03, 2003	7.706	7.942	7.706	7.743	45,924	-0.03(-0.38%)
Oct 31, 2003	8.126	8.333	7.706	7.772	59,931	-0.30(-3.74%)
Oct 30, 2003	8.222	8.237	8.030	8.075	46,605	-0.15(-1.79%)
Oct 29, 2003	8.406	8.406	8.001	8.222	88,090	-0.16(-1.88%)
Oct 28, 2003	7.853	8.406	7.842	8.380	92,691	+0.42(+5.32%)
Oct 27, 2003	7.780	7.957	7.595	7.957	41,768	+0.22(+2.86%)
Oct 24, 2003	7.721	7.846	7.669	7.735	58,041	-0.03(-0.38%)
Oct 23, 2003	7.699	7.934	7.632	7.765	93,300	+0.02(+0.29%)
Oct 22, 2003	7.728	7.831	7.639	7.743	79,739	+0.10(+1.25%)
Oct 21, 2003	7.780	7.869	7.647	7.647	46,713	-0.10(-1.24%)
Oct 20, 2003	7.632	7.927	7.566	7.743	81,503	+0.15(+1.94%)
Oct 17, 2003	7.875	8.052	7.455	7.595	85,912	-0.35(-4.45%)
Oct 16, 2003	7.950	8.067	7.853	7.949	50,436	-0.00(-0.01%)
Oct 15, 2003	7.816	8.067	7.780	7.950	497,352	+0.10(+1.23%)
Oct 14, 2003	7.816	7.853	7.743	7.853	107,657	+0.04(+0.57%)
Oct 13, 2003	7.654	7.809	7.654	7.809	208,443	+0.16(+2.12%)
Oct 10, 2003	7.780	7.780	7.485	7.647	42,417	-0.10(-1.24%)
Oct 09, 2003	7.566	7.750	7.477	7.743	161,471	+0.19(+2.54%)
Oct 08, 2003	7.654	7.654	7.507	7.551	116,817	-0.12(-1.54%)
Oct 07, 2003	7.551	7.816	7.551	7.669	114,965	-0.07(-0.95%)
Oct 06, 2003	7.684	7.875	7.595	7.743	148,183	+0.02(+0.29%)
Oct 03, 2003	7.603	7.816	7.514	7.721	276,958	+0.16(+2.15%)
Oct 02, 2003	7.676	7.816	7.433	7.558	115,223	-0.13(-1.73%)
Oct 01, 2003	7.654	7.780	7.647	7.691	124,300	+0.07(+0.87%)
Sep 30, 2003	7.507	7.706	7.381	7.625	341,209	+0.11(+1.47%)
Sep 29, 2003	7.669	7.905	7.352	7.514	160,563	-0.15(-2.02%)
Sep 26, 2003	7.875	8.126	7.669	7.669	266,696	-0.27(-3.44%)
Sep 25, 2003	8.038	8.252	7.861	7.942	116,912	-0.13(-1.55%)
Sep 24, 2003	8.399	8.318	7.949	8.067	282,779	-0.33(-3.95%)
Sep 23, 2003	8.775	9.018	8.266	8.399	275,275	-0.45(-5.08%)
Sep 22, 2003	9.181	9.225	8.790	8.849	174,151	-0.52(-5.51%)
Sep 19, 2003	9.549	9.638	9.269	9.365	303,236	-0.13(-1.32%)
Sep 18, 2003	7.639	9.586	7.558	9.490	448,888	+0.25(+2.71%)
Sep 17, 2003	8.871	9.247	8.871	9.240	113,960	+0.19(+2.12%)
Sep 16, 2003	9.070	9.218	8.827	9.048	145,157	-0.09(-0.97%)
Sep 15, 2003	8.945	9.306	8.871	9.136	226,334	+0.19(+2.14%)
Sep 12, 2003	8.554	8.996	8.458	8.945	119,880	+0.25(+2.88%)
Sep 11, 2003	8.200	8.738	8.193	8.694	532,272	+0.36(+4.34%)
Sep 10, 2003	8.399	8.554	8.274	8.333	192,025	-0.17(-1.97%)
Sep 09, 2003	8.414	8.620	8.333	8.500	202,331	-0.13(-1.48%)
Sep 08, 2003	8.539	8.665	8.443	8.628	172,632	+0.07(+0.78%)
Sep 05, 2003	8.605	8.628	8.340	8.561	303,112	-0.04(-0.51%)
Sep 04, 2003	8.119	8.628	8.111	8.605	163,004	+0.38(+4.57%)
Sep 03, 2003	8.355	8.465	8.148	8.229	144,696	-0.24(-2.79%)

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.