Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.201	8.285	8.090	8.090	45,471	-0.11(-1.29%)
Nov 26, 2003	8.150	8.436	8.126	8.195	208,771	+0.12(+1.49%)
Nov 25, 2003	7.954	8.084	7.933	8.074	118,491	+0.12(+1.52%)
Nov 24, 2003	7.909	8.014	7.888	7.954	150,023	+0.07(+0.84%)
Nov 21, 2003	7.833	7.842	7.764	7.888	117,164	-0.04(-0.46%)
Nov 20, 2003	7.990	7.990	7.969	7.924	60,407	-0.09(-1.13%)
Nov 19, 2003	7.833	8.014	7.833	8.014	97,581	+0.12(+1.53%)
Nov 18, 2003	7.788	7.960	7.773	7.894	142,389	+0.17(+2.14%)
Nov 17, 2003	7.758	7.761	7.728	7.728	101,232	+0.02(+0.23%)
Nov 14, 2003	7.668	7.677	7.668	7.710	54,101	+0.05(+0.67%)
Nov 13, 2003	7.668	7.668	7.592	7.659	32,195	+0.02(+0.28%)
Nov 12, 2003	7.529	7.653	7.529	7.638	113,845	+0.11(+1.48%)
Nov 11, 2003	7.532	7.532	7.505	7.526	62,399	+0.01(+0.12%)
Nov 10, 2003	7.472	7.532	7.472	7.517	82,977	+0.05(+0.60%)
Nov 07, 2003	7.448	7.499	7.448	7.472	40,824	-0.01(-0.12%)
Nov 06, 2003	7.532	7.532	7.469	7.481	58,084	-0.05(-0.60%)
Nov 05, 2003	7.562	7.562	7.496	7.526	41,156	+0.02(+0.32%)
Nov 04, 2003	7.472	7.532	7.463	7.502	78,028	-0.03(-0.40%)
Nov 03, 2003	7.526	7.532	7.526	7.532	59,079	+0.00(+0.00%)
Oct 31, 2003	7.547	7.547	7.472	7.532	89,615	-0.01(-0.16%)
Oct 30, 2003	7.574	7.574	7.514	7.544	74,015	-0.01(-0.16%)
Oct 29, 2003	7.532	7.607	7.448	7.556	128,449	-0.03(-0.40%)
Oct 28, 2003	7.653	7.653	7.532	7.586	86,628	-0.05(-0.67%)
Oct 27, 2003	7.668	7.668	7.541	7.638	80,322	+0.04(+0.56%)
Oct 24, 2003	7.592	7.668	7.535	7.595	102,892	+0.06(+0.84%)
Oct 23, 2003	7.457	7.632	7.457	7.532	142,721	+0.11(+1.42%)
Oct 22, 2003	7.397	7.532	7.382	7.427	158,652	+0.11(+1.44%)
Oct 21, 2003	7.110	7.345	7.110	7.321	234,328	+0.22(+3.10%)
Oct 20, 2003	7.008	7.107	7.008	7.101	85,300	+0.09(+1.33%)
Oct 17, 2003	6.909	7.110	6.909	7.008	96,585	+0.08(+1.13%)
Oct 16, 2003	6.930	6.936	6.809	6.930	31,199	+0.02(+0.22%)
Oct 15, 2003	6.821	6.915	6.797	6.915	94,594	-0.01(-0.13%)
Oct 14, 2003	6.866	6.930	6.854	6.924	105,215	+0.06(+0.83%)
Oct 13, 2003	6.719	6.869	6.737	6.866	74,015	+0.15(+2.20%)
Oct 10, 2003	6.598	6.764	6.598	6.719	89,615	+0.12(+1.83%)
Oct 09, 2003	6.689	6.701	6.598	6.598	120,815	-0.06(-0.90%)
Oct 08, 2003	6.704	6.704	6.643	6.658	73,020	+0.00(+0.00%)
Oct 07, 2003	6.586	6.689	6.559	6.658	184,541	+0.08(+1.14%)
Oct 06, 2003	6.610	6.634	6.583	6.583	105,215	-0.03(-0.46%)
Oct 03, 2003	6.695	6.695	6.580	6.613	158,984	-0.06(-0.90%)
Oct 02, 2003	6.448	6.704	6.445	6.673	206,779	+0.26(+3.99%)
Oct 01, 2003	6.372	6.445	6.372	6.417	107,870	+0.09(+1.43%)
Sep 30, 2003	6.176	6.357	6.116	6.327	164,627	+0.02(+0.33%)
Sep 29, 2003	6.098	6.303	6.098	6.306	203,792	+0.21(+3.41%)
Sep 26, 2003	6.161	6.176	6.062	6.098	147,699	-0.08(-1.27%)
Sep 25, 2003	6.261	6.267	6.071	6.176	405,925	-0.06(-0.97%)
Sep 24, 2003	6.173	6.252	6.164	6.237	299,714	+0.11(+1.72%)
Sep 23, 2003	6.086	6.173	5.956	6.131	383,687	+0.19(+3.19%)
Sep 22, 2003	5.875	6.071	5.866	5.941	535,370	+0.06(+1.08%)
Sep 19, 2003	6.173	6.191	5.724	5.878	1,251,300	-0.31(-5.06%)
Sep 18, 2003	6.342	6.342	6.137	6.191	200,473	-0.18(-2.79%)
Sep 17, 2003	6.448	6.448	6.327	6.369	70,032	+0.03(+0.43%)
Sep 16, 2003	6.472	6.493	6.294	6.342	94,594	-0.13(-2.00%)
Sep 15, 2003	6.393	6.478	6.285	6.472	71,360	+0.08(+1.32%)
Sep 12, 2003	6.448	6.448	6.303	6.387	83,973	-0.03(-0.47%)
Sep 11, 2003	6.457	6.502	6.405	6.417	136,414	-0.05(-0.79%)
Sep 10, 2003	6.574	6.574	6.463	6.469	129,776	-0.08(-1.29%)
Sep 09, 2003	6.411	6.577	6.390	6.553	105,215	+0.17(+2.59%)
Sep 08, 2003	6.327	6.387	6.282	6.387	86,960	+0.02(+0.28%)
Sep 05, 2003	6.372	6.372	6.321	6.369	69,701	+0.02(+0.24%)
Sep 04, 2003	6.448	6.454	6.327	6.354	136,083	-0.09(-1.40%)
Sep 03, 2003	6.381	6.454	6.342	6.445	122,142	+0.08(+1.28%)

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.