Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.86	10.88	10.86	10.88	35,114	+0.03(+0.23%)
Nov 26, 2003	10.81	10.86	10.81	10.86	86,907	+0.11(+1.00%)
Nov 25, 2003	10.69	10.75	10.69	10.75	24,579	+0.11(+1.00%)
Nov 24, 2003	10.66	10.66	10.64	10.64	38,625	+0.01(+0.14%)
Nov 21, 2003	10.68	10.68	10.63	10.63	81,640	-0.10(-0.90%)
Nov 20, 2003	10.66	10.73	10.66	10.73	38,625	+0.04(+0.34%)
Nov 19, 2003	10.65	10.69	10.65	10.69	59,693	+0.02(+0.21%)
Nov 18, 2003	10.68	10.68	10.67	10.67	43,892	+0.01(+0.11%)
Nov 17, 2003	10.64	10.65	10.61	10.65	62,327	-0.14(-1.26%)
Nov 14, 2003	10.79	10.84	10.75	10.79	128,166	+0.02(+0.18%)
Nov 13, 2003	10.70	10.74	10.70	10.77	79,006	+0.08(+0.75%)
Nov 12, 2003	10.57	10.69	10.57	10.69	43,014	+0.12(+1.11%)
Nov 11, 2003	10.59	10.59	10.57	10.57	21,068	-0.02(-0.19%)
Nov 10, 2003	10.67	10.67	10.62	10.59	97,441	-0.08(-0.73%)
Nov 07, 2003	10.59	10.69	10.59	10.67	123,777	+0.08(+0.78%)
Nov 06, 2003	10.58	10.60	10.51	10.59	86,029	+0.02(+0.22%)
Nov 05, 2003	10.63	10.58	10.57	10.57	28,969	-0.06(-0.58%)
Nov 04, 2003	10.63	10.63	10.63	10.63	18,654	+0.01(+0.05%)
Nov 03, 2003	10.67	10.67	10.62	10.62	30,285	+0.12(+1.17%)
Oct 31, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Oct 30, 2003	10.51	10.51	10.50	10.50	37,747	-0.08(-0.80%)
Oct 29, 2003	10.59	10.59	10.54	10.58	24,579	+0.04(+0.36%)
Oct 28, 2003	10.52	10.55	10.49	10.55	48,281	+0.02(+0.21%)
Oct 27, 2003	10.53	10.56	10.51	10.52	41,259	+0.02(+0.16%)
Oct 24, 2003	10.52	10.53	10.48	10.51	59,693	-0.06(-0.60%)
Oct 23, 2003	10.54	10.57	10.47	10.57	20,190	-0.01(-0.08%)
Oct 22, 2003	10.70	10.70	10.58	10.58	36,869	-0.15(-1.40%)
Oct 21, 2003	10.66	10.73	10.66	10.73	263,355	+0.08(+0.76%)
Oct 20, 2003	10.68	10.68	10.62	10.65	50,915	-0.02(-0.18%)
Oct 17, 2003	10.71	10.71	10.67	10.67	60,571	-0.04(-0.38%)
Oct 16, 2003	10.71	10.71	10.71	10.71	1,755	+0.02(+0.15%)
Oct 15, 2003	10.76	10.76	10.68	10.69	25,457	-0.11(-1.04%)
Oct 14, 2003	10.81	10.81	10.73	10.80	48,281	-0.01(-0.12%)
Oct 13, 2003	10.75	10.82	10.77	10.82	25,457	+0.07(+0.65%)
Oct 10, 2003	10.63	10.76	10.75	10.75	33,358	+0.12(+1.09%)
Oct 09, 2003	10.66	10.68	10.63	10.63	37,747	-0.02(-0.18%)
Oct 08, 2003	10.69	10.69	10.69	10.65	122,899	-0.03(-0.32%)
Oct 07, 2003	10.58	10.69	10.58	10.69	140,456	+0.05(+0.49%)
Oct 06, 2003	10.59	10.63	10.59	10.63	21,946	+0.06(+0.56%)
Oct 03, 2003	10.57	10.57	10.57	10.57	41,259	+0.06(+0.54%)
Oct 02, 2003	10.47	10.52	10.47	10.52	322,171	+0.13(+1.23%)
Oct 01, 2003	10.39	10.39	10.39	10.39	38,625	+0.05(+0.45%)
Sep 30, 2003	10.24	10.34	10.21	10.34	48,281	+0.06(+0.60%)
Sep 29, 2003	10.23	10.28	10.23	10.28	25,457	+0.02(+0.17%)
Sep 26, 2003	10.30	10.30	10.21	10.26	28,091	-0.14(-1.36%)
Sep 25, 2003	10.47	10.48	10.40	10.40	201,905	-0.17(-1.63%)
Sep 24, 2003	10.58	10.58	10.58	10.58	7,900	+0.09(+0.90%)
Sep 23, 2003	10.45	10.48	10.45	10.48	51,793	+0.07(+0.68%)
Sep 22, 2003	10.46	10.46	10.46	10.41	17,557	-0.04(-0.37%)
Sep 19, 2003	10.43	10.45	10.43	10.45	7,900	+0.10(+0.97%)
Sep 18, 2003	10.37	10.37	10.37	10.35	99,197	-0.03(-0.26%)
Sep 17, 2003	10.46	10.46	10.38	10.38	36,869	-0.06(-0.53%)
Sep 16, 2003	10.43	10.43	10.43	10.43	91,296	+0.00(+0.00%)
Sep 15, 2003	10.49	10.49	10.41	10.43	16,679	-0.10(-0.97%)
Sep 12, 2003	10.51	10.54	10.46	10.54	60,571	+0.02(+0.18%)
Sep 11, 2003	10.54	10.54	10.48	10.52	12,289	+0.01(+0.08%)
Sep 10, 2003	10.58	10.58	10.51	10.51	7,022	-0.11(-1.03%)
Sep 09, 2003	10.64	10.65	10.61	10.62	93,052	-0.04(-0.35%)
Sep 08, 2003	10.56	10.67	10.56	10.66	29,846	+0.12(+1.17%)
Sep 05, 2003	10.57	10.58	10.51	10.53	12,289	-0.05(-0.47%)
Sep 04, 2003	10.59	10.59	10.57	10.58	24,579	-0.02(-0.15%)
Sep 03, 2003	10.58	10.60	10.57	10.60	44,770	+0.06(+0.62%)

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.