Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.42	10.50	10.28	10.30	170,884	-0.09(-0.89%)
Nov 26, 2003	10.39	10.44	10.30	10.39	344,857	+0.01(+0.14%)
Nov 25, 2003	10.15	10.38	10.12	10.38	412,181	+0.28(+2.79%)
Nov 24, 2003	10.08	10.20	9.986	10.10	427,417	+0.12(+1.17%)
Nov 21, 2003	10.19	10.19	9.884	9.981	235,532	-0.10(-1.01%)
Nov 20, 2003	10.20	10.20	9.957	10.08	284,327	-0.07(-0.67%)
Nov 19, 2003	10.03	10.20	9.860	10.15	202,796	+0.11(+1.11%)
Nov 18, 2003	10.20	10.27	10.04	10.04	274,238	-0.13(-1.24%)
Nov 17, 2003	9.899	10.20	9.860	10.17	279,591	-0.08(-0.81%)
Nov 14, 2003	10.32	10.37	10.20	10.25	242,738	-0.07(-0.66%)
Nov 13, 2003	10.25	10.39	10.17	10.32	470,859	+0.04(+0.43%)
Nov 12, 2003	9.957	10.28	9.957	10.27	509,153	+0.24(+2.37%)
Nov 11, 2003	10.01	10.10	9.957	10.03	419,182	+0.09(+0.93%)
Nov 10, 2003	10.03	10.03	9.899	9.942	264,768	-0.20(-1.96%)
Nov 07, 2003	10.04	10.14	9.962	10.14	362,769	+0.10(+1.02%)
Nov 06, 2003	9.836	10.05	9.821	10.04	388,505	+0.11(+1.08%)
Nov 05, 2003	10.12	10.03	9.724	9.933	517,801	-0.01(-0.15%)
Nov 04, 2003	10.12	10.12	9.758	9.947	464,015	-0.01(-0.10%)
Nov 03, 2003	9.840	10.05	9.840	9.957	335,683	+0.08(+0.79%)
Oct 31, 2003	9.811	9.981	9.811	9.879	352,269	+0.02(+0.20%)
Oct 30, 2003	9.719	9.768	9.719	9.860	342,592	+0.10(+1.05%)
Oct 29, 2003	9.559	9.772	9.398	9.758	575,448	+0.12(+1.21%)
Oct 28, 2003	9.520	9.714	9.520	9.641	827,246	-0.03(-0.35%)
Oct 27, 2003	10.12	10.12	8.500	9.675	2,072,645	-0.44(-4.37%)
Oct 24, 2003	10.39	10.42	10.12	10.12	504,212	-0.28(-2.71%)
Oct 23, 2003	10.37	10.55	10.13	10.40	494,947	-0.02(-0.23%)
Oct 22, 2003	10.61	10.64	10.34	10.42	486,712	-0.26(-2.45%)
Oct 21, 2003	10.82	10.93	10.64	10.69	440,800	-0.23(-2.13%)
Oct 20, 2003	11.09	11.12	10.88	10.92	412,799	-0.10(-0.88%)
Oct 17, 2003	11.37	11.39	10.79	11.02	640,508	-0.14(-1.26%)
Oct 16, 2003	12.81	12.26	10.81	11.16	1,743,846	-1.66(-12.93%)
Oct 15, 2003	13.11	13.13	12.66	12.81	303,474	-0.20(-1.57%)
Oct 14, 2003	12.67	13.07	12.63	13.02	350,210	+0.34(+2.72%)
Oct 13, 2003	12.63	12.88	12.63	12.67	182,414	+0.14(+1.12%)
Oct 10, 2003	12.65	12.65	12.38	12.53	159,355	-0.00(-0.04%)
Oct 09, 2003	12.56	12.78	12.38	12.54	187,355	+0.01(+0.12%)
Oct 08, 2003	12.60	12.66	12.52	12.52	359,269	+0.03(+0.27%)
Oct 07, 2003	12.50	12.62	12.36	12.49	272,591	-0.01(-0.08%)
Oct 06, 2003	12.36	12.51	12.25	12.50	222,561	+0.14(+1.10%)
Oct 03, 2003	12.39	12.60	12.34	12.36	333,945	+0.14(+1.15%)
Oct 02, 2003	12.15	12.27	12.14	12.22	204,649	+0.12(+1.00%)
Oct 01, 2003	11.73	12.14	11.73	12.10	256,326	+0.39(+3.36%)
Sep 30, 2003	11.62	11.78	11.46	11.71	312,945	+0.12(+1.05%)
Sep 29, 2003	11.39	11.66	11.37	11.58	516,977	+0.27(+2.36%)
Sep 26, 2003	11.67	11.67	11.31	11.32	368,740	-0.35(-3.00%)
Sep 25, 2003	12.10	12.10	11.67	11.67	210,826	-0.24(-2.04%)
Sep 24, 2003	12.39	12.39	11.99	11.91	191,679	-0.50(-4.03%)
Sep 23, 2003	12.17	12.41	12.15	12.41	261,268	+0.34(+2.78%)
Sep 22, 2003	12.09	12.13	11.86	12.07	165,737	-0.02(-0.16%)
Sep 19, 2003	12.26	12.30	12.00	12.09	294,209	-0.27(-2.16%)
Sep 18, 2003	12.17	12.40	12.07	12.36	197,855	+0.12(+0.95%)
Sep 17, 2003	12.14	12.31	12.13	12.24	312,739	+0.10(+0.80%)
Sep 16, 2003	11.87	12.15	11.87	12.15	320,151	+0.33(+2.80%)
Sep 15, 2003	12.01	12.01	11.72	11.82	199,914	-0.06(-0.53%)
Sep 12, 2003	11.51	11.93	11.48	11.88	462,829	+0.42(+3.64%)
Sep 11, 2003	11.61	11.73	11.46	11.46	234,503	-0.12(-1.05%)
Sep 10, 2003	11.62	11.75	11.54	11.58	325,504	-0.04(-0.33%)
Sep 09, 2003	11.66	11.89	11.54	11.62	301,827	-0.03(-0.25%)
Sep 08, 2003	11.71	11.89	11.65	11.65	234,914	+0.02(+0.17%)
Sep 05, 2003	11.68	11.74	11.57	11.63	264,768	-0.12(-0.99%)
Sep 04, 2003	11.63	11.75	11.51	11.75	366,475	+0.19(+1.68%)
Sep 03, 2003	11.81	11.83	11.51	11.55	267,238	-0.11(-0.96%)

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.