Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.25	10.25	10.24	10.24	9,996	+0.07(+0.73%)
Nov 26, 2003	10.04	10.17	10.07	10.17	57,684	+0.13(+1.25%)
Nov 25, 2003	10.05	10.05	10.04	10.04	16,886	+0.12(+1.19%)
Nov 24, 2003	9.993	9.993	9.993	9.927	6,214	+0.01(+0.07%)
Nov 21, 2003	9.778	9.919	9.919	9.919	14,184	+0.14(+1.44%)
Nov 20, 2003	9.690	9.793	9.690	9.778	86,459	-0.07(-0.75%)
Nov 19, 2003	9.919	9.919	9.853	9.853	4,998	-0.08(-0.82%)
Nov 18, 2003	10.04	10.04	9.934	9.934	6,079	+0.00(+0.00%)
Nov 17, 2003	9.993	10.02	9.934	9.934	18,237	-0.09(-0.89%)
Nov 14, 2003	9.845	10.07	9.845	10.02	14,995	+0.22(+2.27%)
Nov 13, 2003	9.845	9.845	9.845	9.801	8,105	+0.13(+1.30%)
Nov 12, 2003	9.630	9.675	9.630	9.675	34,178	+0.07(+0.77%)
Nov 11, 2003	9.542	9.616	9.542	9.601	120,502	+0.05(+0.54%)
Nov 10, 2003	9.549	9.601	9.549	9.549	13,779	-0.13(-1.30%)
Nov 07, 2003	9.616	9.734	9.616	9.675	17,291	+0.22(+2.35%)
Nov 06, 2003	9.586	9.586	9.438	9.453	33,232	-0.13(-1.31%)
Nov 05, 2003	9.660	9.579	9.445	9.579	26,748	-0.08(-0.84%)
Nov 04, 2003	9.660	9.660	9.660	9.660	26,118	-0.10(-1.06%)
Nov 03, 2003	9.845	9.845	9.638	9.764	13,549	-0.04(-0.38%)
Oct 31, 2003	9.801	9.801	9.801	9.801	0	+0.00(+0.00%)
Oct 30, 2003	9.801	9.801	9.801	9.801	1,215	+0.22(+2.32%)
Oct 29, 2003	9.549	9.690	9.549	9.579	8,375	-0.23(-2.34%)
Oct 28, 2003	9.808	9.808	9.808	9.808	13,509	+0.04(+0.45%)
Oct 27, 2003	9.801	9.808	9.675	9.764	12,428	+0.00(+0.00%)
Oct 24, 2003	9.756	9.764	9.756	9.764	9,456	+0.10(+1.07%)
Oct 23, 2003	9.764	9.764	9.630	9.660	10,402	-0.09(-0.91%)
Oct 22, 2003	9.638	9.764	9.630	9.749	8,916	-0.11(-1.13%)
Oct 21, 2003	9.801	9.860	9.801	9.860	31,881	+0.06(+0.60%)
Oct 20, 2003	9.801	9.801	9.697	9.801	6,079	+0.01(+0.08%)
Oct 17, 2003	9.764	9.793	9.764	9.793	7,565	+0.10(+1.07%)
Oct 16, 2003	9.690	9.690	9.690	9.690	0	+0.01(+0.15%)
Oct 15, 2003	9.882	9.882	9.675	9.675	170,891	-0.20(-2.02%)
Oct 14, 2003	9.764	9.875	9.638	9.875	58,089	+0.07(+0.68%)
Oct 13, 2003	9.853	9.853	9.808	9.808	14,995	-0.07(-0.67%)
Oct 10, 2003	9.712	9.712	9.712	9.875	15,535	+0.13(+1.37%)
Oct 09, 2003	9.741	9.741	9.741	9.741	3,512	+0.08(+0.84%)
Oct 08, 2003	9.734	9.734	9.660	9.660	13,374	+0.03(+0.31%)
Oct 07, 2003	9.630	9.630	9.630	9.630	0	+0.00(+0.00%)
Oct 06, 2003	9.579	9.675	9.571	9.630	34,988	+0.07(+0.70%)
Oct 03, 2003	9.564	9.564	9.564	9.564	0	+0.00(+0.00%)
Oct 02, 2003	9.564	9.564	9.564	9.564	18,372	+0.06(+0.62%)
Oct 01, 2003	9.505	9.505	9.408	9.505	2,836	+0.04(+0.47%)
Sep 30, 2003	9.460	9.460	9.460	9.460	21,884	-0.01(-0.08%)
Sep 29, 2003	9.312	9.468	9.312	9.468	2,026	+0.12(+1.27%)
Sep 26, 2003	9.349	9.349	9.349	9.349	540	-0.12(-1.25%)
Sep 25, 2003	9.334	9.475	9.334	9.468	2,972	+0.04(+0.39%)
Sep 24, 2003	9.482	9.482	9.431	9.431	1,891	-0.07(-0.78%)
Sep 23, 2003	9.512	9.512	9.379	9.505	9,051	-0.01(-0.16%)
Sep 22, 2003	9.660	9.660	9.519	9.519	9,861	-0.19(-1.98%)
Sep 19, 2003	9.660	9.712	9.660	9.712	17,426	-0.01(-0.15%)
Sep 18, 2003	9.764	9.764	9.727	9.727	8,916	+0.01(+0.08%)
Sep 17, 2003	9.719	9.719	9.719	9.719	3,242	+0.24(+2.50%)
Sep 16, 2003	9.616	9.616	9.482	9.482	3,107	-0.01(-0.16%)
Sep 15, 2003	9.571	9.697	9.490	9.497	45,120	-0.11(-1.16%)
Sep 12, 2003	9.527	9.608	9.527	9.608	1,756	+0.08(+0.85%)
Sep 11, 2003	9.542	9.542	9.416	9.527	2,296	+0.10(+1.02%)
Sep 10, 2003	9.416	9.431	9.342	9.431	8,781	-0.01(-0.08%)
Sep 09, 2003	9.445	9.542	9.408	9.438	4,322	-0.16(-1.62%)
Sep 08, 2003	9.571	9.593	9.475	9.593	6,214	+0.13(+1.33%)
Sep 05, 2003	9.327	9.468	9.327	9.468	2,161	+0.14(+1.51%)
Sep 04, 2003	9.327	9.334	9.223	9.327	12,023	+0.04(+0.40%)
Sep 03, 2003	9.379	9.379	9.149	9.290	64,168	+0.13(+1.37%)

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.