Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.133	9.133	9.047	9.047	27,900	-0.09(-0.94%)
Nov 26, 2003	9.013	9.177	9.013	9.133	47,483	+0.17(+1.87%)
Nov 25, 2003	8.987	9.282	8.972	8.965	116,697	-0.16(-1.80%)
Nov 24, 2003	9.129	9.394	9.077	9.129	96,040	+0.03(+0.37%)
Nov 21, 2003	9.021	9.148	9.021	9.095	39,972	+0.07(+0.83%)
Nov 20, 2003	9.039	9.114	9.010	9.021	78,066	-0.05(-0.58%)
Nov 19, 2003	8.946	9.095	8.961	9.073	67,603	+0.13(+1.42%)
Nov 18, 2003	8.998	9.039	8.946	8.946	90,675	-0.02(-0.21%)
Nov 17, 2003	8.946	9.036	8.943	8.965	127,427	-0.20(-2.16%)
Nov 14, 2003	9.394	9.394	9.155	9.162	78,334	-0.31(-3.23%)
Nov 13, 2003	9.457	9.517	9.416	9.468	47,483	+0.04(+0.40%)
Nov 12, 2003	9.345	9.446	9.315	9.431	61,701	+0.18(+1.89%)
Nov 11, 2003	9.252	9.405	9.230	9.256	48,556	+0.02(+0.20%)
Nov 10, 2003	9.394	9.431	9.237	9.237	58,751	-0.14(-1.51%)
Nov 07, 2003	9.431	9.505	9.300	9.379	75,115	-0.02(-0.24%)
Nov 06, 2003	9.338	9.401	9.271	9.401	50,166	+0.04(+0.40%)
Nov 05, 2003	9.319	9.375	9.226	9.364	49,898	+0.01(+0.12%)
Nov 04, 2003	9.356	9.356	9.300	9.353	47,215	+0.16(+1.79%)
Nov 03, 2003	9.133	9.189	9.062	9.189	78,066	+0.06(+0.61%)
Oct 31, 2003	9.319	9.319	9.133	9.133	65,994	-0.35(-3.73%)
Oct 30, 2003	9.345	9.487	9.326	9.487	35,143	+0.06(+0.59%)
Oct 29, 2003	9.319	9.468	9.319	9.431	57,141	+0.07(+0.80%)
Oct 28, 2003	9.051	9.356	9.051	9.356	76,993	+0.31(+3.42%)
Oct 27, 2003	9.039	9.062	8.946	9.047	48,825	+0.01(+0.08%)
Oct 24, 2003	9.021	9.092	8.928	9.039	64,384	+0.02(+0.21%)
Oct 23, 2003	8.909	9.039	8.868	9.021	58,214	+0.07(+0.83%)
Oct 22, 2003	9.133	9.133	8.946	8.946	74,042	-0.22(-2.36%)
Oct 21, 2003	9.103	9.241	9.103	9.162	34,875	+0.06(+0.70%)
Oct 20, 2003	9.207	9.207	9.114	9.099	39,972	-0.14(-1.53%)
Oct 17, 2003	9.468	9.524	9.207	9.241	88,260	-0.16(-1.67%)
Oct 16, 2003	9.338	9.524	9.338	9.397	48,825	+0.04(+0.44%)
Oct 15, 2003	9.561	9.561	9.356	9.356	35,679	-0.17(-1.76%)
Oct 14, 2003	9.345	9.599	9.341	9.524	63,043	+0.18(+1.91%)
Oct 13, 2003	9.151	9.319	9.151	9.345	52,044	+0.16(+1.70%)
Oct 10, 2003	9.259	9.259	9.077	9.189	56,873	-0.09(-1.00%)
Oct 09, 2003	9.356	9.505	9.252	9.282	67,603	+0.04(+0.40%)
Oct 08, 2003	9.338	9.345	9.244	9.244	42,923	-0.07(-0.80%)
Oct 07, 2003	9.121	9.330	9.121	9.319	90,675	+0.23(+2.50%)
Oct 06, 2003	9.170	9.256	9.043	9.092	76,456	-0.12(-1.26%)
Oct 03, 2003	9.002	9.248	9.002	9.207	63,311	+0.22(+2.49%)
Oct 02, 2003	9.155	9.155	8.879	8.984	88,797	-0.28(-2.98%)
Oct 01, 2003	8.894	9.259	8.894	9.259	85,577	+0.47(+5.39%)
Sep 30, 2003	8.723	8.834	8.585	8.786	62,506	+0.03(+0.30%)
Sep 29, 2003	8.723	8.730	8.577	8.760	112,673	+0.05(+0.56%)
Sep 26, 2003	8.764	8.778	8.674	8.711	251,368	-0.06(-0.68%)
Sep 25, 2003	8.861	8.909	8.771	8.771	79,944	-0.08(-0.93%)
Sep 24, 2003	9.077	9.114	8.909	8.853	60,360	-0.24(-2.66%)
Sep 23, 2003	8.909	9.095	8.909	9.095	65,994	+0.13(+1.46%)
Sep 22, 2003	8.969	9.010	8.909	8.965	84,773	-0.03(-0.33%)
Sep 19, 2003	9.021	9.058	8.946	8.995	64,384	-0.07(-0.82%)
Sep 18, 2003	9.114	9.177	8.984	9.069	131,452	-0.10(-1.06%)
Sep 17, 2003	9.319	9.319	9.051	9.166	77,261	-0.21(-2.23%)
Sep 16, 2003	9.282	9.375	9.282	9.375	54,726	+0.09(+1.00%)
Sep 15, 2003	9.244	9.356	9.136	9.282	67,067	+0.09(+1.01%)
Sep 12, 2003	9.170	9.241	9.039	9.189	80,212	-0.01(-0.16%)
Sep 11, 2003	9.077	9.241	9.062	9.203	52,044	+0.09(+0.98%)
Sep 10, 2003	9.144	9.256	9.080	9.114	61,701	-0.03(-0.33%)
Sep 09, 2003	9.095	9.263	9.069	9.144	73,774	+0.05(+0.53%)
Sep 08, 2003	9.356	9.412	9.095	9.095	72,432	-0.28(-2.98%)
Sep 05, 2003	9.692	9.692	9.319	9.375	67,872	-0.32(-3.27%)
Sep 04, 2003	9.431	9.763	9.431	9.692	58,751	+0.21(+2.16%)
Sep 03, 2003	9.319	9.595	9.282	9.487	63,311	+0.21(+2.21%)

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.