Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.00	10.05	9.806	9.811	17,897	-0.23(-2.33%)
Nov 26, 2003	10.24	10.26	9.966	10.04	21,148	-0.09(-0.93%)
Nov 25, 2003	9.914	10.21	9.914	10.14	29,731	+0.23(+2.35%)
Nov 24, 2003	9.664	10.06	9.556	9.905	42,303	+0.42(+4.41%)
Nov 21, 2003	9.522	9.642	9.522	9.487	38,510	+0.14(+1.52%)
Nov 20, 2003	9.591	9.746	9.306	9.345	43,144	-0.36(-3.69%)
Nov 19, 2003	9.742	9.897	9.698	9.703	32,811	-0.04(-0.40%)
Nov 18, 2003	9.953	9.961	9.698	9.742	38,047	+0.02(+0.22%)
Nov 17, 2003	9.892	9.897	9.698	9.720	71,065	-0.22(-2.17%)
Nov 14, 2003	10.02	10.03	9.798	9.936	50,085	+0.01(+0.09%)
Nov 13, 2003	10.08	10.08	9.832	9.927	23,445	-0.05(-0.48%)
Nov 12, 2003	9.832	10.04	9.767	9.974	121,957	+0.06(+0.61%)
Nov 11, 2003	9.996	10.04	9.849	9.914	43,147	-0.08(-0.78%)
Nov 10, 2003	10.01	10.16	9.897	9.992	93,443	+0.08(+0.78%)
Nov 07, 2003	10.21	10.35	9.720	9.914	50,588	-0.22(-2.13%)
Nov 06, 2003	10.29	10.29	10.03	10.13	18,085	+0.00(+0.00%)
Nov 05, 2003	10.21	10.29	9.944	10.13	80,380	-0.12(-1.18%)
Nov 04, 2003	10.19	10.30	9.957	10.25	61,311	+0.08(+0.76%)
Nov 03, 2003	10.23	10.35	10.03	10.17	140,038	-0.06(-0.55%)
Oct 31, 2003	10.21	10.36	9.979	10.23	35,093	-0.01(-0.08%)
Oct 30, 2003	10.18	10.36	9.789	10.24	48,562	+0.06(+0.59%)
Oct 29, 2003	10.19	10.35	10.10	10.18	38,078	-0.21(-1.99%)
Oct 28, 2003	10.63	10.63	10.14	10.38	69,161	-0.07(-0.70%)
Oct 27, 2003	10.36	10.56	10.28	10.46	153,696	+0.21(+2.06%)
Oct 24, 2003	10.24	10.67	9.806	10.25	110,313	+0.55(+5.64%)
Oct 23, 2003	9.703	10.43	9.423	9.698	208,331	-0.22(-2.17%)
Oct 22, 2003	10.11	10.56	9.716	9.914	92,218	-0.42(-4.05%)
Oct 21, 2003	9.936	10.43	9.897	10.33	59,284	+0.44(+4.40%)
Oct 20, 2003	9.776	10.15	9.690	9.897	77,245	-0.03(-0.30%)
Oct 17, 2003	9.940	10.11	9.483	9.927	80,973	-0.03(-0.35%)
Oct 16, 2003	9.957	10.35	9.914	9.961	41,873	-0.06(-0.60%)
Oct 15, 2003	9.914	10.12	9.724	10.02	69,639	+0.27(+2.74%)
Oct 14, 2003	9.461	9.888	9.418	9.755	61,907	+0.31(+3.29%)
Oct 13, 2003	8.742	9.591	8.716	9.444	111,283	+0.77(+8.84%)
Oct 10, 2003	8.673	8.884	8.522	8.677	73,591	+0.06(+0.65%)
Oct 09, 2003	8.858	9.242	8.552	8.621	61,859	-0.30(-3.38%)
Oct 08, 2003	8.948	9.492	8.879	8.923	78,485	-0.11(-1.24%)
Oct 07, 2003	9.117	9.388	8.910	9.035	43,095	-0.16(-1.69%)
Oct 06, 2003	9.289	9.423	9.082	9.190	20,692	-0.12(-1.25%)
Oct 03, 2003	9.181	9.483	8.923	9.306	58,229	+0.16(+1.75%)
Oct 02, 2003	8.811	9.246	8.772	9.146	45,433	+0.37(+4.17%)
Oct 01, 2003	8.617	9.005	8.599	8.780	56,567	+0.16(+1.90%)
Sep 30, 2003	8.815	8.815	8.617	8.617	29,321	-0.25(-2.87%)
Sep 29, 2003	8.720	8.923	8.604	8.871	88,305	+0.15(+1.73%)
Sep 26, 2003	8.948	8.948	8.621	8.720	52,210	-0.23(-2.60%)
Sep 25, 2003	9.173	9.177	8.923	8.953	65,839	-0.24(-2.66%)
Sep 24, 2003	9.492	9.698	9.108	9.197	89,503	-0.29(-3.10%)
Sep 23, 2003	9.461	10.02	9.405	9.492	45,467	+0.13(+1.38%)
Sep 22, 2003	9.457	9.569	9.298	9.362	43,654	-0.28(-2.95%)
Sep 19, 2003	9.660	9.992	9.440	9.647	62,390	-0.17(-1.71%)
Sep 18, 2003	9.009	9.888	9.009	9.815	131,384	+0.65(+7.05%)
Sep 17, 2003	9.052	9.194	8.961	9.168	54,994	+0.12(+1.29%)
Sep 16, 2003	9.039	9.371	9.039	9.052	53,262	+0.01(+0.14%)
Sep 15, 2003	9.565	9.694	8.979	9.039	63,218	-0.59(-6.13%)
Sep 12, 2003	9.582	9.875	9.332	9.630	79,922	-0.06(-0.62%)
Sep 11, 2003	9.440	9.716	8.793	9.690	181,884	+0.25(+2.65%)
Sep 10, 2003	10.13	10.16	9.380	9.440	220,163	-0.69(-6.81%)
Sep 09, 2003	9.918	10.30	9.914	10.13	78,646	-0.21(-2.04%)
Sep 08, 2003	10.45	10.45	10.16	10.34	110,777	-0.03(-0.29%)
Sep 05, 2003	10.44	10.56	10.16	10.37	50,007	-0.08(-0.79%)
Sep 04, 2003	10.69	10.73	10.41	10.45	45,007	-0.16(-1.50%)
Sep 03, 2003	10.39	10.82	10.36	10.61	100,105	-0.16(-1.44%)

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.