Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.94	13.11	12.69	13.03	1,902,672	+0.15(+1.19%)
Nov 26, 2003	12.67	13.25	12.30	12.88	5,304,090	+0.21(+1.63%)
Nov 25, 2003	13.34	13.59	12.04	12.67	10,190,826	-0.21(-1.64%)
Nov 24, 2003	11.51	12.92	11.51	12.88	9,661,737	+1.56(+13.83%)
Nov 21, 2003	11.39	11.43	11.32	11.32	3,273,298	+0.08(+0.74%)
Nov 20, 2003	11.18	11.86	11.10	11.23	6,497,670	-0.44(-3.73%)
Nov 19, 2003	12.44	12.60	11.20	11.67	8,758,303	-0.51(-4.15%)
Nov 18, 2003	12.39	12.69	12.20	12.17	5,348,921	+0.14(+1.17%)
Nov 17, 2003	12.16	12.26	11.93	12.03	5,819,298	-0.62(-4.93%)
Nov 14, 2003	12.76	13.49	12.22	12.66	7,085,926	-0.11(-0.83%)
Nov 13, 2003	13.58	14.40	12.52	12.76	18,510,156	-0.52(-3.94%)
Nov 12, 2003	11.73	13.19	11.03	13.28	22,957,008	+1.55(+13.22%)
Nov 11, 2003	14.27	13.75	11.65	11.73	20,054,414	-2.54(-17.80%)
Nov 10, 2003	16.02	16.26	13.60	14.27	18,633,496	-1.74(-10.89%)
Nov 07, 2003	15.69	16.36	15.90	16.02	5,174,606	+0.33(+2.07%)
Nov 06, 2003	15.27	15.82	15.31	15.69	4,840,085	+0.42(+2.76%)
Nov 05, 2003	14.86	15.38	14.35	15.27	6,543,183	+0.47(+3.18%)
Nov 04, 2003	13.92	14.94	14.12	14.80	8,085,392	+0.88(+6.31%)
Nov 03, 2003	13.14	14.04	13.40	13.92	6,357,717	+0.78(+5.95%)
Oct 31, 2003	13.01	13.23	12.48	13.14	6,237,563	+0.13(+1.01%)
Oct 30, 2003	13.62	14.22	13.10	13.01	7,009,919	-0.62(-4.52%)
Oct 29, 2003	12.39	13.78	12.21	13.62	8,897,345	+0.97(+7.68%)
Oct 28, 2003	14.37	14.50	11.92	12.65	20,562,112	-1.06(-7.75%)
Oct 27, 2003	12.61	13.71	12.53	13.71	8,914,185	+1.60(+13.20%)
Oct 24, 2003	12.11	12.44	11.86	12.12	4,300,300	+0.12(+0.99%)
Oct 23, 2003	11.34	12.51	11.34	12.00	6,422,573	+0.22(+1.87%)
Oct 22, 2003	10.55	11.97	10.55	11.78	7,599,541	+0.48(+4.28%)
Oct 21, 2003	11.73	13.01	10.90	11.29	21,052,970	-0.22(-1.91%)
Oct 20, 2003	10.68	11.58	10.88	11.51	7,683,740	+0.83(+7.82%)
Oct 17, 2003	10.32	11.05	10.24	10.68	5,752,166	+0.36(+3.45%)
Oct 16, 2003	10.00	10.30	9.228	10.32	6,756,639	+0.32(+3.21%)
Oct 15, 2003	10.27	10.63	9.936	10.00	7,378,802	+0.16(+1.65%)
Oct 14, 2003	9.140	10.30	9.394	9.839	11,595,359	+0.70(+7.64%)
Oct 13, 2003	7.954	9.338	7.910	9.140	10,191,281	+1.37(+17.58%)
Oct 10, 2003	7.655	7.778	7.655	7.774	962,145	+0.12(+1.55%)
Oct 09, 2003	7.778	7.857	7.607	7.655	1,363,570	-0.07(-0.85%)
Oct 08, 2003	7.756	7.756	7.642	7.721	1,514,446	-0.19(-2.39%)
Oct 07, 2003	7.998	8.015	7.866	7.910	1,414,090	-0.03(-0.39%)
Oct 06, 2003	8.086	8.217	7.848	7.941	2,649,997	+0.03(+0.39%)
Oct 03, 2003	7.888	7.910	7.844	7.910	1,493,283	+0.12(+1.58%)
Oct 02, 2003	7.804	7.826	7.725	7.787	1,004,245	+0.03(+0.40%)
Oct 01, 2003	7.910	7.910	7.492	7.756	1,186,525	-0.03(-0.40%)
Sep 30, 2003	7.910	7.949	7.690	7.787	1,307,589	-0.11(-1.39%)
Sep 29, 2003	7.404	7.905	7.383	7.897	2,094,965	+0.65(+9.04%)
Sep 26, 2003	7.317	7.453	7.084	7.242	1,956,150	-0.25(-3.34%)
Sep 25, 2003	8.072	8.195	6.811	7.492	4,294,838	-0.58(-7.19%)
Sep 24, 2003	8.362	8.433	8.173	8.072	1,789,345	-0.29(-3.47%)
Sep 23, 2003	8.450	8.481	8.257	8.362	3,324,728	+0.12(+1.49%)
Sep 22, 2003	7.888	8.301	7.804	8.239	2,982,014	+0.35(+4.46%)
Sep 19, 2003	7.800	7.985	7.738	7.888	949,402	+0.02(+0.28%)
Sep 18, 2003	8.138	8.138	7.725	7.866	1,954,785	-0.16(-2.03%)
Sep 17, 2003	8.011	8.156	8.011	8.028	997,190	+0.02(+0.22%)
Sep 16, 2003	8.064	8.195	8.042	8.011	1,922,471	-0.05(-0.65%)
Sep 15, 2003	8.130	8.323	7.954	8.064	2,613,586	+0.17(+2.11%)
Sep 12, 2003	7.690	8.064	7.514	7.897	1,765,451	+0.36(+4.84%)
Sep 11, 2003	7.796	7.844	7.383	7.532	1,954,557	-0.26(-3.33%)
Sep 10, 2003	8.086	8.195	7.580	7.791	2,095,648	-0.24(-3.01%)
Sep 09, 2003	8.459	8.464	7.910	8.033	3,405,968	+0.04(+0.44%)
Sep 08, 2003	8.327	8.732	7.905	7.998	4,913,361	+0.93(+13.11%)
Sep 05, 2003	6.877	7.251	6.877	7.071	1,441,853	+0.29(+4.28%)
Sep 04, 2003	6.592	6.983	6.403	6.780	766,894	+0.03(+0.46%)
Sep 03, 2003	6.983	7.246	6.635	6.750	1,316,009	-0.18(-2.60%)

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.