Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.173	7.173	7.173	7.173	1,804	-0.07(-0.96%)
Nov 26, 2003	7.240	7.242	7.240	7.242	1,804	+0.07(+0.97%)
Nov 25, 2003	7.104	7.173	7.104	7.173	14,437	-0.21(-2.85%)
Nov 24, 2003	7.384	7.384	7.384	7.384	2,887	+0.02(+0.23%)
Nov 21, 2003	7.364	7.367	7.364	7.367	7,940	+0.08(+1.10%)
Nov 20, 2003	7.287	7.287	7.287	7.287	0	+0.00(+0.00%)
Nov 19, 2003	7.342	7.342	7.287	7.287	6,135	+0.02(+0.27%)
Nov 18, 2003	7.314	7.314	7.267	7.267	14,437	-0.05(-0.72%)
Nov 17, 2003	7.370	7.370	7.320	7.320	1,804	-0.01(-0.08%)
Nov 14, 2003	7.326	7.326	7.326	7.326	0	+0.00(+0.00%)
Nov 13, 2003	7.342	7.345	7.326	7.326	7,218	+0.01(+0.08%)
Nov 12, 2003	7.320	7.323	7.320	7.320	5,053	+0.01(+0.08%)
Nov 11, 2003	7.314	7.314	7.314	7.314	0	+0.00(+0.00%)
Nov 10, 2003	7.312	7.314	7.312	7.314	1,804	+0.07(+0.96%)
Nov 07, 2003	7.248	7.248	7.245	7.245	3,609	-0.01(-0.15%)
Nov 06, 2003	7.273	7.273	7.256	7.256	3,970	-0.03(-0.46%)
Nov 05, 2003	7.290	7.290	7.290	7.290	4,331	-0.08(-1.09%)
Nov 04, 2003	7.370	7.370	7.370	7.370	0	+0.00(+0.00%)
Nov 03, 2003	7.370	7.370	7.370	7.370	2,165	+0.12(+1.68%)
Oct 31, 2003	7.248	7.248	7.248	7.248	0	+0.00(+0.00%)
Oct 30, 2003	7.248	7.248	7.248	7.248	0	+0.00(+0.04%)
Oct 29, 2003	7.245	7.245	7.245	7.245	1,443	-0.14(-1.88%)
Oct 28, 2003	7.384	7.384	7.384	7.384	0	+0.00(+0.00%)
Oct 27, 2003	7.345	7.453	7.345	7.384	9,384	+0.03(+0.38%)
Oct 24, 2003	7.356	7.356	7.356	7.356	1,443	-0.04(-0.56%)
Oct 23, 2003	7.398	7.414	7.398	7.398	7,579	+0.05(+0.72%)
Oct 22, 2003	7.398	7.398	7.345	7.345	4,692	+0.00(+0.00%)
Oct 21, 2003	7.370	7.370	7.345	7.345	6,135	-0.04(-0.53%)
Oct 20, 2003	7.384	7.384	7.384	7.384	4,692	+0.18(+2.50%)
Oct 17, 2003	7.204	7.204	7.204	7.204	0	+0.00(+0.00%)
Oct 16, 2003	7.301	7.314	7.204	7.204	5,053	-0.07(-0.95%)
Oct 15, 2003	7.273	7.273	7.273	7.273	0	+0.00(+0.00%)
Oct 14, 2003	7.273	7.273	7.273	7.273	3,609	-0.07(-0.94%)
Oct 13, 2003	7.342	7.342	7.342	7.342	0	+0.00(+0.00%)
Oct 10, 2003	7.342	7.342	7.342	7.342	0	+0.00(+0.04%)
Oct 09, 2003	7.339	7.339	7.339	7.339	0	+0.07(+0.91%)
Oct 08, 2003	7.273	7.273	7.273	7.273	0	+0.04(+0.57%)
Oct 07, 2003	7.231	7.231	7.231	7.231	0	+0.00(+0.00%)
Oct 06, 2003	7.231	7.231	7.231	7.231	0	+0.00(+0.00%)
Oct 03, 2003	7.370	7.370	7.231	7.231	14,076	-0.20(-2.65%)
Oct 02, 2003	7.428	7.428	7.428	7.428	17,324	+0.15(+2.09%)
Oct 01, 2003	7.345	7.345	7.276	7.276	5,774	-0.03(-0.42%)
Sep 30, 2003	7.195	7.306	7.195	7.306	3,248	+0.05(+0.65%)
Sep 29, 2003	7.356	7.356	7.259	7.259	4,331	+0.00(+0.00%)
Sep 26, 2003	7.370	7.370	7.259	7.259	11,910	-0.04(-0.57%)
Sep 25, 2003	7.301	7.301	7.301	7.301	0	+0.00(+0.00%)
Sep 24, 2003	7.267	7.301	7.259	7.301	4,331	+0.03(+0.46%)
Sep 23, 2003	7.267	7.267	7.267	7.267	0	+0.00(+0.00%)
Sep 22, 2003	7.267	7.267	7.267	7.267	1,443	+0.07(+1.00%)
Sep 19, 2003	7.195	7.195	7.195	7.195	1,804	+0.00(+0.04%)
Sep 18, 2003	7.037	7.193	7.037	7.193	20,933	+0.10(+1.41%)
Sep 17, 2003	7.134	7.190	7.093	7.093	25,265	+0.03(+0.43%)
Sep 16, 2003	7.062	7.062	7.062	7.062	0	+0.00(+0.00%)
Sep 15, 2003	6.982	7.062	6.982	7.062	7,218	+0.07(+0.95%)
Sep 12, 2003	7.037	7.090	6.996	6.996	11,549	-0.07(-0.98%)
Sep 11, 2003	7.079	7.079	7.021	7.065	8,662	-0.01(-0.20%)
Sep 10, 2003	7.079	7.079	7.079	7.079	3,609	-0.01(-0.16%)
Sep 09, 2003	7.073	7.090	7.073	7.090	6,135	-0.01(-0.08%)
Sep 08, 2003	7.231	7.231	7.051	7.096	5,413	-0.14(-1.88%)
Sep 05, 2003	7.231	7.231	7.231	7.231	1,443	+0.00(+0.00%)
Sep 04, 2003	7.165	7.231	7.165	7.231	5,053	+0.03(+0.38%)
Sep 03, 2003	7.204	7.206	7.204	7.204	7,218	+0.04(+0.50%)

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.