Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.500	9.525	9.437	9.507	26,311	-0.00(-0.04%)
Nov 26, 2003	9.525	9.525	9.310	9.510	51,992	-0.01(-0.15%)
Nov 25, 2003	9.349	9.525	9.349	9.525	76,991	+0.07(+0.70%)
Nov 24, 2003	9.292	9.506	9.158	9.459	113,487	+0.34(+3.67%)
Nov 21, 2003	9.085	9.085	9.077	9.124	42,195	+0.04(+0.42%)
Nov 20, 2003	9.158	9.158	9.085	9.085	55,467	-0.22(-2.36%)
Nov 19, 2003	9.069	9.347	9.067	9.305	61,306	+0.21(+2.32%)
Nov 18, 2003	9.296	9.332	9.087	9.094	76,052	-0.18(-1.90%)
Nov 17, 2003	9.323	9.446	9.204	9.270	112,352	-0.15(-1.59%)
Nov 14, 2003	9.616	9.684	9.318	9.420	117,407	-0.17(-1.81%)
Nov 13, 2003	9.543	9.613	9.433	9.594	55,787	+0.07(+0.73%)
Nov 12, 2003	9.453	9.543	9.323	9.525	65,649	+0.13(+1.36%)
Nov 11, 2003	9.697	9.697	9.343	9.397	88,426	-0.16(-1.71%)
Nov 10, 2003	9.697	9.699	9.534	9.560	84,754	-0.10(-1.04%)
Nov 07, 2003	9.545	9.699	9.338	9.660	143,036	+0.11(+1.17%)
Nov 06, 2003	9.534	9.574	9.472	9.549	230,237	+0.02(+0.25%)
Nov 05, 2003	9.431	9.525	9.322	9.525	141,767	+0.11(+1.17%)
Nov 04, 2003	9.049	9.415	9.049	9.415	286,734	+0.35(+3.90%)
Nov 03, 2003	8.931	9.061	8.893	9.061	82,131	+0.13(+1.46%)
Oct 31, 2003	8.972	8.975	8.862	8.931	116,864	+0.02(+0.27%)
Oct 30, 2003	8.924	8.930	8.853	8.908	46,405	-0.02(-0.18%)
Oct 29, 2003	8.732	8.930	8.679	8.924	211,255	+0.10(+1.18%)
Oct 28, 2003	8.627	8.820	8.567	8.820	181,375	+0.20(+2.27%)
Oct 27, 2003	8.523	8.629	8.523	8.624	411,913	+0.12(+1.44%)
Oct 24, 2003	8.490	8.527	8.490	8.501	62,783	+0.00(+0.04%)
Oct 23, 2003	8.527	8.572	8.495	8.497	30,845	-0.03(-0.34%)
Oct 22, 2003	8.567	8.572	8.527	8.527	108,915	-0.10(-1.17%)
Oct 21, 2003	8.570	8.664	8.490	8.627	171,152	+0.05(+0.56%)
Oct 20, 2003	8.563	8.629	8.490	8.580	116,329	+0.01(+0.17%)
Oct 17, 2003	8.655	8.741	8.565	8.565	305,001	-0.19(-2.18%)
Oct 16, 2003	8.620	8.620	8.620	8.755	58,159	+0.09(+1.04%)
Oct 15, 2003	8.715	8.746	8.563	8.666	25,782	-0.07(-0.82%)
Oct 14, 2003	8.486	8.746	8.486	8.737	47,477	+0.18(+2.08%)
Oct 13, 2003	8.444	8.750	8.444	8.560	59,737	-0.03(-0.40%)
Oct 10, 2003	8.538	8.596	8.369	8.594	54,921	+0.02(+0.28%)
Oct 09, 2003	8.609	8.744	8.426	8.570	125,460	+0.08(+0.91%)
Oct 08, 2003	8.428	8.684	8.428	8.494	38,920	-0.18(-2.05%)
Oct 07, 2003	8.591	8.682	8.508	8.671	158,596	+0.08(+0.98%)
Oct 06, 2003	8.422	8.587	8.422	8.587	46,522	+0.09(+1.10%)
Oct 03, 2003	8.525	8.525	8.283	8.494	70,366	+0.06(+0.72%)
Oct 02, 2003	8.246	8.433	8.246	8.433	23,254	+0.12(+1.41%)
Oct 01, 2003	8.098	8.318	8.098	8.316	135,505	+0.21(+2.60%)
Sep 30, 2003	8.494	8.494	8.105	8.105	67,969	-0.38(-4.43%)
Sep 29, 2003	8.451	8.506	8.131	8.481	132,688	+0.37(+4.51%)
Sep 26, 2003	8.342	8.342	8.114	8.114	67,956	-0.23(-2.72%)
Sep 25, 2003	8.429	8.662	8.402	8.342	167,991	-0.09(-1.04%)
Sep 24, 2003	8.600	8.609	8.442	8.429	73,647	-0.14(-1.62%)
Sep 23, 2003	8.607	8.636	8.453	8.569	198,351	+0.01(+0.13%)
Sep 22, 2003	8.550	8.596	8.462	8.558	80,592	-0.03(-0.32%)
Sep 19, 2003	8.532	8.699	8.446	8.585	54,403	-0.03(-0.30%)
Sep 18, 2003	8.609	8.735	8.558	8.611	240,067	+0.02(+0.19%)
Sep 17, 2003	8.731	8.731	8.446	8.594	85,431	-0.15(-1.74%)
Sep 16, 2003	8.745	8.746	8.644	8.746	71,256	+0.04(+0.49%)
Sep 15, 2003	8.679	8.792	8.635	8.704	50,499	+0.12(+1.38%)
Sep 12, 2003	8.620	8.690	8.334	8.585	61,691	-0.04(-0.51%)
Sep 11, 2003	8.426	8.635	8.426	8.629	85,439	+0.01(+0.06%)
Sep 10, 2003	8.787	8.926	8.622	8.624	81,072	-0.27(-2.99%)
Sep 09, 2003	8.939	8.955	8.829	8.889	339,849	-0.04(-0.45%)
Sep 08, 2003	8.701	8.939	8.701	8.930	187,531	+0.23(+2.61%)
Sep 05, 2003	8.680	8.805	8.618	8.702	579,714	+0.02(+0.19%)
Sep 04, 2003	8.499	8.686	8.462	8.686	343,397	+0.08(+0.89%)
Sep 03, 2003	8.583	8.609	8.415	8.609	212,644	+0.09(+1.08%)

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.