Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.58	11.70	11.36	11.36	3,195	-0.23(-2.00%)
Nov 26, 2003	11.60	11.63	11.16	11.59	9,584	+0.22(+1.96%)
Nov 25, 2003	10.73	11.63	10.73	11.37	24,317	+0.19(+1.69%)
Nov 24, 2003	10.39	11.20	10.38	11.18	29,674	+0.08(+0.70%)
Nov 21, 2003	10.97	11.10	10.97	11.10	22,752	+0.06(+0.55%)
Nov 20, 2003	10.79	11.19	10.35	11.04	22,180	+0.01(+0.08%)
Nov 19, 2003	10.30	11.10	10.30	11.03	8,498	+0.74(+7.20%)
Nov 18, 2003	10.58	10.58	10.29	10.29	15,568	+0.00(+0.00%)
Nov 17, 2003	10.87	10.87	10.25	10.29	31,028	-0.34(-3.24%)
Nov 14, 2003	10.78	11.12	10.51	10.64	37,267	-0.16(-1.52%)
Nov 13, 2003	10.72	11.01	10.41	10.80	48,312	+0.03(+0.32%)
Nov 12, 2003	10.81	10.97	10.72	10.77	64,953	+0.00(+0.00%)
Nov 11, 2003	10.97	10.97	10.68	10.77	33,223	-0.09(-0.79%)
Nov 10, 2003	10.78	11.00	10.77	10.85	34,611	-0.09(-0.79%)
Nov 07, 2003	10.98	11.12	10.85	10.94	33,380	-0.04(-0.39%)
Nov 06, 2003	10.97	10.98	10.81	10.98	22,505	+0.00(+0.00%)
Nov 05, 2003	10.88	10.98	10.79	10.98	12,921	+0.01(+0.08%)
Nov 04, 2003	11.01	11.02	10.79	10.97	12,839	+0.00(+0.00%)
Nov 03, 2003	10.97	10.98	10.24	10.97	61,160	+0.16(+1.43%)
Oct 31, 2003	10.80	11.06	10.59	10.82	18,689	+0.24(+2.28%)
Oct 30, 2003	10.64	10.69	10.58	10.58	3,714	-0.06(-0.57%)
Oct 29, 2003	10.11	10.64	9.787	10.64	20,035	+0.56(+5.56%)
Oct 28, 2003	9.807	10.12	9.726	10.08	26,003	+0.43(+4.47%)
Oct 27, 2003	8.666	9.846	8.666	9.647	20,895	+0.93(+10.66%)
Oct 24, 2003	8.855	8.959	8.649	8.718	12,653	-0.32(-3.53%)
Oct 23, 2003	8.683	9.286	8.640	9.036	15,787	+0.34(+3.86%)
Oct 22, 2003	9.097	9.222	8.700	8.700	32,272	-0.42(-4.63%)
Oct 21, 2003	9.570	9.570	9.045	9.123	18,320	-0.39(-4.08%)
Oct 20, 2003	9.734	9.855	9.467	9.510	22,906	-0.27(-2.73%)
Oct 17, 2003	9.769	10.09	9.734	9.777	29,163	-0.14(-1.39%)
Oct 16, 2003	9.803	9.993	9.803	9.915	13,973	+0.16(+1.68%)
Oct 15, 2003	10.11	10.11	9.726	9.751	12,357	-0.32(-3.17%)
Oct 14, 2003	9.467	10.09	9.467	10.07	27,751	+0.60(+6.37%)
Oct 13, 2003	9.032	9.519	8.967	9.467	29,711	+0.54(+6.08%)
Oct 10, 2003	9.346	9.510	8.847	8.924	27,864	-0.52(-5.47%)
Oct 09, 2003	8.950	9.458	8.821	9.441	35,327	+0.63(+7.14%)
Oct 08, 2003	8.821	9.088	8.795	8.812	53,924	-0.62(-6.58%)
Oct 07, 2003	9.622	9.657	9.140	9.433	48,304	-0.22(-2.32%)
Oct 06, 2003	8.632	9.657	8.632	9.657	22,947	+0.76(+8.52%)
Oct 03, 2003	9.045	9.123	8.623	8.899	26,972	+0.09(+0.98%)
Oct 02, 2003	9.011	9.036	8.649	8.812	35,638	-0.17(-1.92%)
Oct 01, 2003	8.743	9.002	8.399	8.985	53,521	+0.11(+1.26%)
Sep 30, 2003	8.683	8.873	8.520	8.873	27,154	+0.23(+2.69%)
Sep 29, 2003	8.485	8.924	8.399	8.640	19,846	+0.22(+2.66%)
Sep 26, 2003	8.442	8.864	8.184	8.416	43,336	+0.17(+2.08%)
Sep 25, 2003	8.495	8.873	8.245	8.245	71,883	-0.33(-3.81%)
Sep 24, 2003	8.976	8.959	8.468	8.571	63,401	-0.40(-4.51%)
Sep 23, 2003	9.097	9.415	8.976	8.976	29,141	-0.20(-2.16%)
Sep 22, 2003	9.303	9.557	8.950	9.174	45,789	-0.28(-3.01%)
Sep 19, 2003	9.605	9.958	9.321	9.458	44,743	-0.33(-3.35%)
Sep 18, 2003	9.958	10.47	9.493	9.786	67,784	-0.22(-2.24%)
Sep 17, 2003	10.25	10.35	9.932	10.01	11,144	-0.15(-1.52%)
Sep 16, 2003	10.29	10.36	10.12	10.16	16,288	-0.18(-1.75%)
Sep 15, 2003	10.46	10.46	10.25	10.35	30,995	+0.03(+0.33%)
Sep 12, 2003	10.66	10.66	10.21	10.31	77,777	-0.19(-1.80%)
Sep 11, 2003	10.26	10.50	10.04	10.50	32,968	+0.23(+2.27%)
Sep 10, 2003	10.25	10.66	10.25	10.27	46,434	+0.03(+0.34%)
Sep 09, 2003	10.29	10.53	10.23	10.23	55,257	-0.28(-2.70%)
Sep 08, 2003	10.53	10.85	10.29	10.52	31,691	-0.01(-0.08%)
Sep 05, 2003	10.55	10.96	10.41	10.53	27,860	-0.36(-3.32%)
Sep 04, 2003	10.32	10.89	10.32	10.89	42,951	+0.55(+5.33%)
Sep 03, 2003	9.984	10.62	9.984	10.34	86,600	+0.30(+3.00%)

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.