Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Nov 26, 2003	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Nov 25, 2003	9.938	9.938	9.938	9.938	635	+0.00(+0.00%)
Nov 24, 2003	9.938	9.938	9.938	9.938	0	-0.38(-3.66%)
Nov 21, 2003	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Nov 20, 2003	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Nov 19, 2003	10.27	10.32	10.27	10.32	317	+0.13(+1.23%)
Nov 18, 2003	10.27	10.27	10.19	10.19	317	-0.13(-1.22%)
Nov 17, 2003	10.32	10.32	10.32	10.32	170	-0.25(-2.38%)
Nov 14, 2003	10.57	10.57	10.47	10.57	1,748	-0.15(-1.41%)
Nov 13, 2003	9.888	10.82	9.837	10.72	32,035	+0.73(+7.30%)
Nov 12, 2003	9.208	10.06	9.208	9.988	1,874	+0.78(+8.46%)
Nov 11, 2003	9.556	9.561	9.209	9.209	7,313	-0.35(-3.68%)
Nov 10, 2003	9.279	9.561	9.279	9.561	349	+0.25(+2.70%)
Nov 07, 2003	10.06	10.06	9.309	9.309	1,748	-0.53(-5.37%)
Nov 06, 2003	9.837	9.837	9.837	9.837	0	+0.00(+0.00%)
Nov 05, 2003	9.787	9.837	9.787	9.837	953	-0.23(-2.25%)
Nov 04, 2003	9.888	10.06	9.888	10.06	953	+0.50(+5.21%)
Nov 03, 2003	9.566	9.566	9.566	9.566	0	+0.00(+0.00%)
Oct 31, 2003	9.556	9.566	9.556	9.566	476	+0.38(+4.16%)
Oct 30, 2003	9.183	9.183	9.183	9.183	0	+0.00(+0.00%)
Oct 29, 2003	9.184	9.184	9.183	9.183	317	+0.00(+0.00%)
Oct 28, 2003	9.184	9.184	9.183	9.183	317	+0.13(+1.39%)
Oct 27, 2003	9.384	9.395	9.057	9.057	1,112	-0.15(-1.64%)
Oct 24, 2003	9.208	9.208	9.208	9.208	0	+0.00(+0.00%)
Oct 23, 2003	9.208	9.208	9.208	9.208	158	-0.45(-4.69%)
Oct 22, 2003	9.661	9.661	9.661	9.661	158	+0.45(+4.91%)
Oct 21, 2003	9.209	9.209	9.209	9.209	0	+0.00(+0.00%)
Oct 20, 2003	9.209	9.209	9.209	9.209	0	+0.00(+0.00%)
Oct 17, 2003	9.334	9.334	9.209	9.209	317	-0.21(-2.19%)
Oct 16, 2003	10.06	10.49	9.415	9.415	2,225	-0.65(-6.45%)
Oct 15, 2003	10.19	10.19	10.06	10.06	715	-0.15(-1.48%)
Oct 14, 2003	10.57	10.57	10.21	10.21	11,446	-0.35(-3.33%)
Oct 13, 2003	10.32	10.57	10.32	10.57	2,384	+0.38(+3.70%)
Oct 10, 2003	9.369	10.19	9.369	10.19	635	+0.23(+2.32%)
Oct 09, 2003	9.958	9.958	9.958	9.958	0	+0.00(+0.00%)
Oct 08, 2003	9.525	9.958	9.108	9.958	1,774	+0.35(+3.61%)
Oct 07, 2003	9.586	9.611	9.460	9.611	2,384	+0.03(+0.26%)
Oct 06, 2003	9.183	9.586	9.183	9.586	1,271	+0.10(+1.06%)
Oct 03, 2003	9.188	9.490	9.188	9.485	1,271	+0.03(+0.27%)
Oct 02, 2003	8.836	9.460	8.806	9.460	9,095	+0.62(+7.06%)
Oct 01, 2003	8.836	8.836	8.836	8.836	158	-0.12(-1.29%)
Sep 30, 2003	8.957	8.957	8.952	8.952	2,225	-0.01(-0.06%)
Sep 29, 2003	8.766	8.957	8.766	8.957	476	-0.15(-1.65%)
Sep 26, 2003	9.561	9.561	8.680	9.107	2,861	-0.28(-2.95%)
Sep 25, 2003	8.554	9.384	8.866	9.384	5,246	+0.83(+9.71%)
Sep 24, 2003	9.581	9.606	8.454	8.554	8,426	-1.03(-10.71%)
Sep 23, 2003	9.535	9.586	9.493	9.581	3,815	+0.27(+2.92%)
Sep 22, 2003	9.450	9.450	9.309	9.309	953	-0.24(-2.53%)
Sep 19, 2003	9.309	9.787	9.259	9.551	2,384	+0.19(+2.04%)
Sep 18, 2003	9.460	9.460	9.314	9.359	1,748	-0.33(-3.38%)
Sep 17, 2003	9.792	9.792	9.435	9.686	2,225	+0.03(+0.26%)
Sep 16, 2003	11.07	11.07	9.561	9.661	7,949	+1.30(+15.61%)
Sep 12, 2003	8.357	8.376	8.357	8.357	2,384	-0.08(-0.95%)
Sep 11, 2003	8.437	8.437	8.437	8.437	0	+0.00(+0.00%)
Sep 10, 2003	8.370	8.437	8.370	8.437	3,775	+0.38(+4.76%)
Sep 09, 2003	8.486	8.486	8.054	8.054	2,186	-0.64(-7.40%)
Sep 08, 2003	8.206	8.698	8.206	8.698	5,365	+0.50(+6.10%)
Sep 05, 2003	8.212	8.212	8.199	8.199	794	+0.24(+2.99%)
Sep 04, 2003	7.961	7.961	7.961	7.961	0	+0.00(+0.00%)
Sep 03, 2003	8.051	8.177	7.961	7.961	3,378	-0.01(-0.12%)

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.