Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.93	13.04	12.89	12.93	118,419	-0.09(-0.66%)
Nov 26, 2003	13.06	13.06	12.90	13.02	154,261	-0.09(-0.72%)
Nov 25, 2003	12.98	13.12	12.96	13.11	310,514	+0.14(+1.05%)
Nov 24, 2003	12.84	12.98	12.80	12.98	352,915	+0.17(+1.33%)
Nov 21, 2003	12.96	12.96	12.77	12.81	266,004	-0.15(-1.19%)
Nov 20, 2003	13.05	13.18	12.87	12.96	418,977	-0.17(-1.30%)
Nov 19, 2003	12.93	13.15	12.85	13.13	588,817	+0.13(+0.99%)
Nov 18, 2003	13.06	13.06	12.89	13.00	776,929	+0.19(+1.47%)
Nov 17, 2003	12.62	12.81	12.59	12.81	539,856	-0.09(-0.73%)
Nov 14, 2003	12.76	13.03	12.76	12.91	505,654	+0.08(+0.60%)
Nov 13, 2003	12.78	12.92	12.68	12.83	353,852	+0.09(+0.67%)
Nov 12, 2003	12.51	12.79	12.43	12.75	395,316	+0.26(+2.12%)
Nov 11, 2003	12.54	12.68	12.42	12.48	282,051	-0.05(-0.41%)
Nov 10, 2003	12.86	12.86	12.56	12.53	312,739	-0.27(-2.13%)
Nov 07, 2003	12.93	12.94	12.72	12.81	292,475	-0.02(-0.13%)
Nov 06, 2003	12.64	12.89	12.62	12.82	307,117	+0.14(+1.08%)
Nov 05, 2003	12.58	12.73	12.58	12.69	343,427	+0.01(+0.07%)
Nov 04, 2003	12.58	12.68	12.58	12.68	248,449	+0.08(+0.61%)
Nov 03, 2003	12.73	12.87	12.51	12.60	598,073	-0.03(-0.20%)
Oct 31, 2003	12.59	12.59	12.49	12.63	446,737	+0.02(+0.14%)
Oct 30, 2003	12.38	12.74	12.38	12.61	1,087,794	+0.28(+2.29%)
Oct 29, 2003	12.12	12.38	12.02	12.33	1,688,558	+0.22(+1.83%)
Oct 28, 2003	12.00	12.16	11.98	12.11	1,056,637	+0.15(+1.29%)
Oct 27, 2003	12.00	12.01	11.91	11.95	740,852	+0.04(+0.36%)
Oct 24, 2003	11.95	11.97	11.80	11.91	543,018	-0.06(-0.50%)
Oct 23, 2003	11.91	12.11	11.78	11.97	1,069,405	+0.10(+0.86%)
Oct 22, 2003	11.95	12.03	11.78	11.87	1,489,553	-0.05(-0.43%)
Oct 21, 2003	11.94	12.04	11.80	11.92	1,348,293	-0.03(-0.29%)
Oct 20, 2003	12.34	12.47	11.88	11.95	2,560,715	-0.58(-4.63%)
Oct 17, 2003	12.54	12.58	12.38	12.53	640,705	-0.01(-0.07%)
Oct 16, 2003	12.58	12.60	12.43	12.54	579,915	+0.06(+0.48%)
Oct 15, 2003	12.55	12.64	12.42	12.48	803,400	+0.00(+0.00%)
Oct 14, 2003	12.81	12.83	12.38	12.48	1,312,685	-0.32(-2.53%)
Oct 13, 2003	12.93	12.93	12.81	12.81	860,326	-0.09(-0.73%)
Oct 10, 2003	13.10	13.10	12.89	12.90	575,464	-0.11(-0.85%)
Oct 09, 2003	13.15	13.21	12.86	13.01	585,654	-0.08(-0.59%)
Oct 08, 2003	13.06	13.36	13.05	13.09	614,585	+0.13(+0.99%)
Oct 07, 2003	12.90	12.90	12.81	12.96	538,450	+0.06(+0.46%)
Oct 06, 2003	12.91	12.98	12.82	12.90	710,867	+0.09(+0.73%)
Oct 03, 2003	12.89	13.11	12.76	12.81	623,136	+0.00(+0.00%)
Oct 02, 2003	12.80	12.89	12.76	12.81	422,256	-0.15(-1.12%)
Oct 01, 2003	12.78	12.96	12.70	12.95	708,056	+0.23(+1.81%)
Sep 30, 2003	13.10	13.11	12.72	12.72	577,103	-0.38(-2.87%)
Sep 29, 2003	13.21	13.40	13.05	13.10	775,992	+0.07(+0.52%)
Sep 26, 2003	13.79	13.80	13.02	13.03	1,187,238	-0.80(-5.80%)
Sep 25, 2003	13.23	14.35	13.23	13.83	2,256,878	-2.20(-13.74%)
Sep 24, 2003	16.35	16.35	16.01	16.03	323,047	-0.32(-1.98%)
Sep 23, 2003	16.72	16.76	16.28	16.36	430,221	-0.37(-2.19%)
Sep 22, 2003	17.03	17.03	16.67	16.72	175,344	-0.61(-3.55%)
Sep 19, 2003	17.30	17.49	17.12	17.34	160,937	+0.04(+0.25%)
Sep 18, 2003	17.06	17.50	17.03	17.30	143,953	+0.32(+1.91%)
Sep 17, 2003	17.07	17.12	16.86	16.97	83,514	-0.20(-1.19%)
Sep 16, 2003	17.12	17.23	17.00	17.18	151,215	+0.16(+0.95%)
Sep 15, 2003	17.12	17.24	16.94	17.02	155,081	-0.03(-0.20%)
Sep 12, 2003	16.55	17.18	16.48	17.05	199,356	+0.48(+2.89%)
Sep 11, 2003	16.39	16.77	16.39	16.57	150,396	+0.14(+0.83%)
Sep 10, 2003	16.90	16.90	16.41	16.43	180,498	-0.60(-3.51%)
Sep 09, 2003	17.48	17.49	17.01	17.03	153,675	-0.64(-3.62%)
Sep 08, 2003	17.22	17.75	17.17	17.67	238,712	+0.38(+2.17%)
Sep 05, 2003	17.46	17.49	17.17	17.30	154,964	-0.25(-1.41%)
Sep 04, 2003	17.48	17.66	17.43	17.54	167,614	+0.03(+0.15%)
Sep 03, 2003	17.42	17.57	17.33	17.52	196,194	+0.15(+0.84%)

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.