Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.948	9.964	9.820	9.832	63,122	-0.04(-0.39%)
Nov 26, 2003	10.01	10.06	9.812	9.871	69,609	-0.11(-1.13%)
Nov 25, 2003	10.06	10.08	9.894	9.983	139,878	-0.07(-0.69%)
Nov 24, 2003	9.836	10.09	9.735	10.05	158,515	+0.28(+2.86%)
Nov 21, 2003	9.533	9.789	9.603	9.774	108,798	+0.24(+2.52%)
Nov 20, 2003	9.358	9.719	9.358	9.533	177,113	-0.21(-2.11%)
Nov 19, 2003	9.525	9.816	8.924	9.739	355,157	+0.21(+2.24%)
Nov 18, 2003	9.646	9.851	9.405	9.525	130,517	-0.25(-2.58%)
Nov 17, 2003	9.614	9.847	9.382	9.777	180,892	+0.11(+1.16%)
Nov 14, 2003	9.979	10.05	9.649	9.665	178,015	-0.29(-2.96%)
Nov 13, 2003	10.04	10.04	9.840	9.960	58,557	-0.03(-0.27%)
Nov 12, 2003	9.758	10.02	9.680	9.987	168,917	+0.29(+2.96%)
Nov 11, 2003	9.727	9.933	9.614	9.700	114,037	+0.04(+0.44%)
Nov 10, 2003	10.09	10.09	9.642	9.657	166,603	-0.43(-4.27%)
Nov 07, 2003	10.08	10.10	9.979	10.09	158,417	+0.00(+0.00%)
Nov 06, 2003	10.10	10.10	9.925	10.09	141,955	+0.00(+0.00%)
Nov 05, 2003	10.06	10.09	9.840	10.09	280,164	+0.00(+0.04%)
Nov 04, 2003	9.886	10.09	9.801	10.08	377,658	+0.34(+3.46%)
Nov 03, 2003	9.517	9.735	9.312	9.746	316,262	+0.28(+2.99%)
Oct 31, 2003	9.467	9.661	9.463	9.463	184,634	-0.05(-0.53%)
Oct 30, 2003	9.506	9.564	9.428	9.514	206,771	+0.01(+0.08%)
Oct 29, 2003	9.219	9.622	9.157	9.506	390,655	-0.36(-3.62%)
Oct 28, 2003	9.614	9.909	9.599	9.863	249,630	+0.05(+0.51%)
Oct 27, 2003	9.537	9.890	9.521	9.812	322,427	+0.36(+3.86%)
Oct 24, 2003	9.327	9.510	9.180	9.448	158,765	+0.01(+0.12%)
Oct 23, 2003	9.215	9.607	9.021	9.436	254,127	+0.20(+2.14%)
Oct 22, 2003	9.618	9.618	9.234	9.238	293,561	-0.38(-3.91%)
Oct 21, 2003	9.467	9.832	9.450	9.614	746,581	+0.09(+0.98%)
Oct 20, 2003	9.591	9.684	9.370	9.521	287,569	+0.22(+2.38%)
Oct 17, 2003	9.463	9.696	9.250	9.300	354,706	-0.11(-1.20%)
Oct 16, 2003	9.440	9.486	9.355	9.413	89,140	-0.03(-0.29%)
Oct 15, 2003	9.347	9.576	9.347	9.440	144,151	+0.00(+0.04%)
Oct 14, 2003	9.463	9.541	9.312	9.436	263,975	-0.03(-0.37%)
Oct 13, 2003	9.207	9.483	9.192	9.471	232,496	+0.31(+3.34%)
Oct 10, 2003	9.312	9.355	8.924	9.164	176,497	-0.13(-1.38%)
Oct 09, 2003	8.897	9.397	8.897	9.292	262,960	+0.26(+2.83%)
Oct 08, 2003	9.102	9.176	8.889	9.036	137,306	-0.24(-2.55%)
Oct 07, 2003	8.951	9.292	8.951	9.273	113,991	+0.09(+1.01%)
Oct 06, 2003	9.157	9.312	9.056	9.180	83,491	+0.06(+0.68%)
Oct 03, 2003	8.935	9.199	8.935	9.118	121,532	+0.15(+1.69%)
Oct 02, 2003	9.048	9.114	8.939	8.967	59,359	-0.12(-1.37%)
Oct 01, 2003	8.544	9.091	8.532	9.091	137,677	+0.47(+5.45%)
Sep 30, 2003	8.664	8.901	8.435	8.621	152,378	-0.16(-1.86%)
Sep 29, 2003	8.908	8.908	8.361	8.784	110,803	-0.01(-0.09%)
Sep 26, 2003	9.021	9.118	8.629	8.792	138,048	-0.26(-2.91%)
Sep 25, 2003	9.230	9.312	9.025	9.056	153,618	-0.12(-1.27%)
Sep 24, 2003	9.393	9.393	9.083	9.172	170,412	-0.14(-1.50%)
Sep 23, 2003	9.126	9.312	9.126	9.312	131,999	+0.02(+0.17%)
Sep 22, 2003	9.296	9.300	9.052	9.296	123,971	-0.07(-0.79%)
Sep 19, 2003	9.118	9.389	9.056	9.370	123,873	+0.12(+1.35%)
Sep 18, 2003	9.409	9.409	9.161	9.245	127,664	-0.16(-1.74%)
Sep 17, 2003	9.320	9.409	9.164	9.409	44,737	+0.08(+0.83%)
Sep 16, 2003	9.351	9.378	9.052	9.331	93,225	+0.14(+1.52%)
Sep 15, 2003	8.947	9.331	8.947	9.192	78,609	+0.12(+1.28%)
Sep 12, 2003	9.207	9.207	8.924	9.075	125,002	-0.12(-1.31%)
Sep 11, 2003	9.199	9.203	8.881	9.195	190,724	+0.06(+0.68%)
Sep 10, 2003	9.137	9.393	9.067	9.133	178,353	-0.14(-1.55%)
Sep 09, 2003	9.265	9.323	8.916	9.277	187,631	-0.05(-0.58%)
Sep 08, 2003	9.312	9.506	9.118	9.331	180,930	+0.10(+1.14%)
Sep 05, 2003	9.374	9.498	9.192	9.226	221,910	-0.13(-1.41%)
Sep 04, 2003	9.261	9.378	9.211	9.358	132,476	+0.10(+1.05%)
Sep 03, 2003	9.110	9.312	9.110	9.261	206,704	+0.14(+1.57%)

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.