Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.64	10.72	10.50	10.52	167,265	-0.09(-0.89%)
Nov 26, 2003	10.62	10.66	10.52	10.62	337,553	+0.01(+0.14%)
Nov 25, 2003	10.37	10.60	10.34	10.60	403,451	+0.29(+2.79%)
Nov 24, 2003	10.30	10.42	10.20	10.32	418,364	+0.12(+1.17%)
Nov 21, 2003	10.41	10.41	10.10	10.20	230,543	-0.10(-1.01%)
Nov 20, 2003	10.43	10.43	10.17	10.30	278,304	-0.07(-0.67%)
Nov 19, 2003	10.25	10.42	10.07	10.37	198,501	+0.11(+1.11%)
Nov 18, 2003	10.42	10.49	10.26	10.26	268,430	-0.13(-1.24%)
Nov 17, 2003	10.11	10.42	10.07	10.39	273,669	-0.08(-0.81%)
Nov 14, 2003	10.54	10.59	10.42	10.47	237,597	-0.07(-0.66%)
Nov 13, 2003	10.47	10.61	10.39	10.54	460,885	+0.04(+0.43%)
Nov 12, 2003	10.17	10.50	10.17	10.49	498,369	+0.24(+2.37%)
Nov 11, 2003	10.22	10.32	10.17	10.25	410,303	+0.09(+0.93%)
Nov 10, 2003	10.25	10.25	10.11	10.16	259,160	-0.20(-1.96%)
Nov 07, 2003	10.26	10.36	10.18	10.36	355,085	+0.10(+1.02%)
Nov 06, 2003	10.05	10.27	10.03	10.26	380,276	+0.11(+1.08%)
Nov 05, 2003	10.34	10.25	9.934	10.15	506,833	-0.01(-0.15%)
Nov 04, 2003	10.34	10.34	9.969	10.16	454,187	-0.01(-0.10%)
Nov 03, 2003	10.05	10.27	10.05	10.17	328,573	+0.08(+0.79%)
Oct 31, 2003	10.02	10.20	10.02	10.09	344,807	+0.02(+0.20%)
Oct 30, 2003	9.929	9.979	9.929	10.07	335,336	+0.10(+1.04%)
Oct 29, 2003	9.766	9.984	9.602	9.969	563,260	+0.12(+1.21%)
Oct 28, 2003	9.726	9.924	9.726	9.850	809,724	-0.03(-0.35%)
Oct 27, 2003	10.34	10.34	8.684	9.885	2,028,744	-0.45(-4.37%)
Oct 24, 2003	10.61	10.64	10.34	10.34	493,532	-0.29(-2.71%)
Oct 23, 2003	10.59	10.78	10.35	10.62	484,464	-0.02(-0.23%)
Oct 22, 2003	10.84	10.87	10.56	10.65	476,403	-0.27(-2.45%)
Oct 21, 2003	11.06	11.17	10.87	10.92	431,463	-0.24(-2.14%)
Oct 20, 2003	11.33	11.36	11.12	11.15	404,056	-0.10(-0.88%)
Oct 17, 2003	11.61	11.64	11.03	11.25	626,941	-0.14(-1.26%)
Oct 16, 2003	13.09	12.53	11.04	11.40	1,706,910	-1.69(-12.93%)
Oct 15, 2003	13.40	13.42	12.94	13.09	297,046	-0.21(-1.57%)
Oct 14, 2003	12.95	13.35	12.91	13.30	342,792	+0.35(+2.72%)
Oct 13, 2003	12.90	13.15	12.90	12.95	178,550	+0.14(+1.12%)
Oct 10, 2003	12.93	12.93	12.64	12.80	155,979	-0.00(-0.04%)
Oct 09, 2003	12.83	13.06	12.64	12.81	183,387	+0.01(+0.12%)
Oct 08, 2003	12.88	12.93	12.79	12.79	351,659	+0.03(+0.27%)
Oct 07, 2003	12.77	12.90	12.63	12.76	266,818	-0.01(-0.08%)
Oct 06, 2003	12.62	12.78	12.51	12.77	217,847	+0.14(+1.10%)
Oct 03, 2003	12.65	12.88	12.61	12.63	326,872	+0.14(+1.15%)
Oct 02, 2003	12.42	12.54	12.41	12.48	200,315	+0.12(+1.00%)
Oct 01, 2003	11.98	12.41	11.98	12.36	250,897	+0.40(+3.36%)
Sep 30, 2003	11.87	12.03	11.71	11.96	306,316	+0.12(+1.05%)
Sep 29, 2003	11.64	11.91	11.62	11.83	506,027	+0.27(+2.36%)
Sep 26, 2003	11.92	11.92	11.56	11.56	360,929	-0.36(-3.00%)
Sep 25, 2003	12.36	12.36	11.92	11.92	206,360	-0.25(-2.04%)
Sep 24, 2003	12.65	12.65	12.25	12.17	187,619	-0.51(-4.03%)
Sep 23, 2003	12.43	12.68	12.41	12.68	255,734	+0.34(+2.78%)
Sep 22, 2003	12.36	12.40	12.12	12.34	162,226	-0.02(-0.16%)
Sep 19, 2003	12.53	12.56	12.26	12.36	287,978	-0.27(-2.16%)
Sep 18, 2003	12.43	12.67	12.33	12.63	193,664	+0.12(+0.95%)
Sep 17, 2003	12.41	12.58	12.39	12.51	306,115	+0.10(+0.80%)
Sep 16, 2003	12.13	12.41	12.13	12.41	313,370	+0.34(+2.79%)
Sep 15, 2003	12.27	12.27	11.97	12.07	195,680	-0.06(-0.53%)
Sep 12, 2003	11.76	12.19	11.73	12.14	453,026	+0.43(+3.64%)
Sep 11, 2003	11.86	11.99	11.71	11.71	229,536	-0.12(-1.05%)
Sep 10, 2003	11.87	12.01	11.79	11.83	318,609	-0.04(-0.33%)
Sep 09, 2003	11.91	12.14	11.79	11.87	295,434	-0.03(-0.25%)
Sep 08, 2003	11.96	12.14	11.90	11.90	229,939	+0.02(+0.17%)
Sep 05, 2003	11.93	12.00	11.82	11.88	259,160	-0.12(-0.99%)
Sep 04, 2003	11.88	12.01	11.76	12.00	358,713	+0.20(+1.68%)
Sep 03, 2003	12.07	12.08	11.76	11.80	261,578	-0.11(-0.96%)

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.