Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.05	12.19	12.03	12.15	75,315	+0.08(+0.64%)
Nov 26, 2003	12.12	12.14	11.82	12.07	233,683	+0.04(+0.31%)
Nov 25, 2003	11.87	12.05	11.84	12.03	483,295	+0.17(+1.41%)
Nov 24, 2003	11.60	11.87	11.60	11.86	653,723	+0.27(+2.31%)
Nov 21, 2003	11.45	11.65	11.40	11.60	346,771	+0.20(+1.77%)
Nov 20, 2003	11.33	11.49	11.22	11.39	367,250	+0.11(+0.93%)
Nov 19, 2003	11.34	11.34	11.20	11.29	197,960	+0.08(+0.73%)
Nov 18, 2003	11.47	11.50	11.14	11.21	220,486	-0.16(-1.45%)
Nov 17, 2003	11.24	11.45	11.21	11.37	319,466	-0.11(-0.92%)
Nov 14, 2003	11.59	11.78	11.34	11.48	886,269	-0.47(-3.90%)
Nov 13, 2003	12.05	12.06	11.87	11.94	445,523	-0.11(-0.89%)
Nov 12, 2003	11.88	12.07	11.88	12.05	454,397	+0.20(+1.65%)
Nov 11, 2003	11.95	11.95	11.83	11.86	283,287	-0.10(-0.81%)
Nov 10, 2003	12.25	12.36	11.95	11.95	270,090	-0.40(-3.24%)
Nov 07, 2003	12.42	12.42	12.35	12.35	364,747	-0.04(-0.34%)
Nov 06, 2003	12.44	12.46	12.37	12.39	344,951	+0.01(+0.07%)
Nov 05, 2003	12.58	12.58	12.22	12.38	438,925	+0.01(+0.09%)
Nov 04, 2003	12.58	12.58	12.35	12.37	504,229	-0.27(-2.15%)
Nov 03, 2003	12.81	12.83	12.49	12.65	624,279	-0.16(-1.29%)
Oct 31, 2003	12.85	12.95	12.79	12.81	354,280	-0.11(-0.85%)
Oct 30, 2003	12.91	12.95	12.77	12.92	376,351	+0.23(+1.80%)
Oct 29, 2003	12.62	12.74	12.59	12.69	370,435	+0.06(+0.45%)
Oct 28, 2003	12.49	12.64	12.39	12.64	529,031	+0.13(+1.05%)
Oct 27, 2003	12.22	12.55	12.22	12.50	393,644	+0.32(+2.61%)
Oct 24, 2003	12.07	12.29	12.01	12.18	412,303	+0.07(+0.60%)
Oct 23, 2003	12.03	12.18	11.93	12.11	327,885	-0.11(-0.93%)
Oct 22, 2003	12.27	12.36	12.09	12.23	464,864	-0.13(-1.05%)
Oct 21, 2003	11.76	12.49	11.76	12.36	1,418,031	+0.80(+6.88%)
Oct 20, 2003	11.07	11.56	11.06	11.56	783,193	+0.15(+1.35%)
Oct 17, 2003	11.69	11.72	11.40	11.41	636,202	-0.27(-2.28%)
Oct 16, 2003	11.46	11.94	11.46	11.67	922,220	+0.21(+1.86%)
Oct 15, 2003	11.84	11.84	11.44	11.46	611,400	-0.29(-2.49%)
Oct 14, 2003	11.65	11.86	11.64	11.75	334,711	+0.12(+1.00%)
Oct 13, 2003	11.35	11.71	11.33	11.64	546,096	+0.25(+2.20%)
Oct 10, 2003	11.16	11.42	11.16	11.38	581,365	+0.33(+2.94%)
Oct 09, 2003	10.82	11.14	10.82	11.06	574,766	+0.29(+2.71%)
Oct 08, 2003	10.90	10.90	10.77	10.77	329,478	-0.14(-1.25%)
Oct 07, 2003	10.76	10.91	10.76	10.90	195,457	+0.06(+0.51%)
Oct 06, 2003	10.73	10.85	10.71	10.85	184,535	+0.14(+1.27%)
Oct 03, 2003	10.49	10.79	10.49	10.71	625,280	+0.52(+5.11%)
Oct 02, 2003	10.19	10.47	10.10	10.19	194,774	-0.01(-0.13%)
Oct 01, 2003	9.796	10.28	9.869	10.20	261,671	+0.41(+4.17%)
Sep 30, 2003	9.893	9.983	9.713	9.796	321,514	-0.09(-0.96%)
Sep 29, 2003	9.888	9.985	9.783	9.891	508,552	+0.00(+0.02%)
Sep 26, 2003	10.17	10.19	9.847	9.888	341,993	-0.24(-2.39%)
Sep 25, 2003	10.33	10.36	10.12	10.13	255,527	-0.22(-2.12%)
Sep 24, 2003	10.63	10.66	10.34	10.35	169,517	-0.31(-2.89%)
Sep 23, 2003	10.39	10.73	10.38	10.66	213,660	+0.21(+2.00%)
Sep 22, 2003	10.78	10.78	10.45	10.45	212,295	-0.36(-3.29%)
Sep 19, 2003	10.78	10.93	10.78	10.80	282,377	-0.02(-0.16%)
Sep 18, 2003	10.77	10.89	10.73	10.82	131,063	+0.05(+0.49%)
Sep 17, 2003	10.70	10.88	10.68	10.77	157,002	+0.05(+0.43%)
Sep 16, 2003	10.62	10.69	10.46	10.72	339,035	+0.14(+1.33%)
Sep 15, 2003	10.50	10.72	10.50	10.58	182,259	+0.11(+1.07%)
Sep 12, 2003	10.41	10.49	10.28	10.47	192,499	+0.06(+0.57%)
Sep 11, 2003	10.40	10.50	10.31	10.41	384,088	+0.05(+0.49%)
Sep 10, 2003	10.74	10.74	10.33	10.36	385,225	-0.40(-3.70%)
Sep 09, 2003	10.98	10.98	10.76	10.76	207,971	-0.22(-1.98%)
Sep 08, 2003	10.83	11.05	10.83	10.98	254,390	+0.14(+1.32%)
Sep 05, 2003	11.00	11.00	10.76	10.83	248,246	-0.16(-1.50%)
Sep 04, 2003	10.95	11.01	10.92	11.00	151,086	+0.02(+0.20%)
Sep 03, 2003	11.02	11.05	10.93	10.98	414,805	-0.03(-0.24%)

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.