Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.943	10.13	9.858	9.991	33,131	+0.05(+0.48%)
Nov 26, 2003	10.06	10.23	9.707	9.943	154,561	-0.04(-0.38%)
Nov 25, 2003	9.707	10.21	9.517	9.981	256,349	+0.39(+4.05%)
Nov 24, 2003	9.517	9.801	9.280	9.593	455,392	+0.10(+1.10%)
Nov 21, 2003	8.996	9.531	9.034	9.489	259,113	+0.49(+5.47%)
Nov 20, 2003	9.612	9.612	8.996	8.996	272,385	-0.47(-5.00%)
Nov 19, 2003	8.475	9.763	8.475	9.470	707,081	+0.84(+9.77%)
Nov 18, 2003	8.428	8.666	8.381	8.627	90,737	+0.12(+1.45%)
Nov 17, 2003	8.419	8.580	8.267	8.504	81,231	+0.08(+0.90%)
Nov 14, 2003	8.542	8.665	8.419	8.428	110,942	-0.09(-1.11%)
Nov 13, 2003	8.655	8.760	8.523	8.523	154,496	-0.14(-1.64%)
Nov 12, 2003	8.475	8.760	8.428	8.665	140,730	+0.19(+2.23%)
Nov 11, 2003	8.352	8.494	8.144	8.475	78,777	+0.13(+1.59%)
Nov 10, 2003	8.532	8.854	8.343	8.343	71,825	-0.36(-4.13%)
Nov 07, 2003	8.475	8.864	8.296	8.703	90,662	-0.01(-0.11%)
Nov 06, 2003	8.608	8.826	8.428	8.712	178,442	+0.16(+1.88%)
Nov 05, 2003	8.883	8.883	8.296	8.551	116,467	-0.26(-2.90%)
Nov 04, 2003	8.523	8.987	8.523	8.807	211,450	+0.10(+1.19%)
Nov 03, 2003	8.286	8.760	8.135	8.704	94,528	+0.40(+4.80%)
Oct 31, 2003	8.523	8.665	8.116	8.305	92,778	-0.23(-2.66%)
Oct 30, 2003	8.712	8.892	8.409	8.532	137,684	-0.18(-2.07%)
Oct 29, 2003	8.854	9.044	8.580	8.712	462,568	-0.39(-4.27%)
Oct 28, 2003	8.059	9.138	8.049	9.100	312,044	+0.81(+9.83%)
Oct 27, 2003	8.097	8.287	8.049	8.286	149,106	+0.19(+2.34%)
Oct 24, 2003	8.210	8.504	8.030	8.097	104,754	-0.12(-1.50%)
Oct 23, 2003	7.756	8.523	7.642	8.220	257,451	+0.58(+7.56%)
Oct 22, 2003	8.201	8.400	7.633	7.642	95,356	-0.71(-8.50%)
Oct 21, 2003	7.528	8.400	7.528	8.352	148,784	+0.81(+10.80%)
Oct 20, 2003	7.813	7.813	7.292	7.538	76,240	-0.32(-4.10%)
Oct 17, 2003	8.239	8.239	7.841	7.860	58,743	-0.31(-3.82%)
Oct 16, 2003	7.860	8.172	7.831	8.172	110,736	+0.31(+3.98%)
Oct 15, 2003	8.040	8.040	7.756	7.860	122,114	-0.18(-2.24%)
Oct 14, 2003	7.860	8.049	7.813	8.040	63,692	+0.08(+0.95%)
Oct 13, 2003	7.775	8.054	7.623	7.964	61,209	+0.20(+2.56%)
Oct 10, 2003	8.049	8.049	7.727	7.765	87,098	-0.28(-3.53%)
Oct 09, 2003	7.330	8.049	7.178	8.049	215,480	+0.84(+11.70%)
Oct 08, 2003	7.614	7.614	7.178	7.206	119,115	-0.41(-5.35%)
Oct 07, 2003	7.386	7.737	7.349	7.614	275,604	+0.08(+1.01%)
Oct 06, 2003	6.894	7.547	6.818	7.538	148,396	+0.57(+8.15%)
Oct 03, 2003	7.121	7.131	6.818	6.970	105,291	+0.10(+1.52%)
Oct 02, 2003	6.629	6.922	6.619	6.866	171,000	+0.24(+3.57%)
Oct 01, 2003	6.553	6.648	6.297	6.629	95,210	+0.31(+4.95%)
Sep 30, 2003	6.212	6.477	6.165	6.316	136,956	+0.14(+2.30%)
Sep 29, 2003	6.146	6.313	5.938	6.174	117,630	+0.21(+3.49%)
Sep 26, 2003	6.392	6.534	5.909	5.966	176,236	-0.19(-3.08%)
Sep 25, 2003	6.563	6.657	6.155	6.155	137,381	-0.25(-3.85%)
Sep 24, 2003	6.714	6.828	6.477	6.402	280,059	-0.31(-4.65%)
Sep 23, 2003	6.373	6.752	6.307	6.714	257,476	+0.29(+4.43%)
Sep 22, 2003	6.581	6.619	6.345	6.429	129,269	-0.17(-2.60%)
Sep 19, 2003	6.506	6.667	6.449	6.600	146,178	-0.05(-0.71%)
Sep 18, 2003	6.506	6.648	6.392	6.648	378,768	+0.09(+1.30%)
Sep 17, 2003	6.572	6.752	6.449	6.563	44,550	-0.02(-0.29%)
Sep 16, 2003	6.581	6.818	6.458	6.581	62,465	+0.01(+0.14%)
Sep 15, 2003	6.629	6.799	6.420	6.572	110,034	-0.08(-1.14%)
Sep 12, 2003	6.771	6.771	6.487	6.648	111,935	-0.09(-1.40%)
Sep 11, 2003	6.629	6.932	6.629	6.742	184,904	+0.10(+1.57%)
Sep 10, 2003	6.771	7.017	6.638	6.638	234,853	-0.13(-1.97%)
Sep 09, 2003	6.581	7.131	6.581	6.772	131,999	+0.10(+1.43%)
Sep 08, 2003	6.563	6.837	6.420	6.676	146,255	+0.09(+1.44%)
Sep 05, 2003	7.008	7.074	6.581	6.581	237,760	-0.29(-4.27%)
Sep 04, 2003	6.468	6.875	6.392	6.875	133,900	+0.41(+6.31%)
Sep 03, 2003	6.430	6.610	6.345	6.467	506,243	+0.03(+0.43%)

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.