Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.07	14.18	14.06	14.06	29,913	+0.07(+0.48%)
Nov 26, 2003	13.98	14.13	13.92	14.00	62,801	-0.02(-0.17%)
Nov 25, 2003	13.86	13.98	13.86	14.02	65,115	+0.13(+0.96%)
Nov 24, 2003	13.61	13.93	13.61	13.89	130,065	+0.39(+2.91%)
Nov 21, 2003	13.21	13.69	13.43	13.49	82,798	+0.28(+2.15%)
Nov 20, 2003	13.23	13.23	13.06	13.21	111,555	-0.01(-0.09%)
Nov 19, 2003	13.31	13.31	13.10	13.22	90,566	-0.03(-0.23%)
Nov 18, 2003	13.22	13.37	13.18	13.25	71,725	+0.09(+0.69%)
Nov 17, 2003	13.23	13.30	13.13	13.16	97,176	-0.32(-2.38%)
Nov 14, 2003	13.61	13.86	13.43	13.48	50,736	-0.11(-0.80%)
Nov 13, 2003	13.55	13.92	13.31	13.59	128,412	+0.04(+0.27%)
Nov 12, 2003	13.48	13.57	13.37	13.55	145,765	+0.18(+1.36%)
Nov 11, 2003	13.49	13.49	13.25	13.37	160,639	-0.24(-1.78%)
Nov 10, 2003	13.58	13.74	13.51	13.61	99,160	+0.06(+0.45%)
Nov 07, 2003	13.61	13.67	13.51	13.55	44,126	-0.01(-0.04%)
Nov 06, 2003	13.58	13.74	13.54	13.56	69,577	+0.04(+0.27%)
Nov 05, 2003	13.58	13.61	13.40	13.52	84,451	-0.30(-2.19%)
Nov 04, 2003	13.58	13.90	13.58	13.83	79,162	+0.52(+3.91%)
Nov 03, 2003	13.15	13.31	13.15	13.31	93,375	+0.35(+2.71%)
Oct 31, 2003	12.95	13.15	12.95	12.95	99,655	-0.02(-0.14%)
Oct 30, 2003	12.88	13.27	12.88	12.97	67,263	+0.17(+1.32%)
Oct 29, 2003	12.65	12.88	12.65	12.80	109,737	+0.18(+1.39%)
Oct 28, 2003	12.39	12.64	12.35	12.63	68,089	+0.34(+2.81%)
Oct 27, 2003	12.43	12.68	12.16	12.28	138,989	-0.08(-0.68%)
Oct 24, 2003	12.40	12.46	12.28	12.37	98,168	-0.06(-0.49%)
Oct 23, 2003	12.53	12.63	12.41	12.43	130,726	-0.13(-1.01%)
Oct 22, 2003	12.54	12.77	12.43	12.56	79,162	+0.06(+0.48%)
Oct 21, 2003	12.69	12.71	12.46	12.49	42,143	-0.11(-0.86%)
Oct 20, 2003	12.48	12.66	12.36	12.60	58,669	+0.13(+1.02%)
Oct 17, 2003	12.69	12.86	12.48	12.48	105,440	-0.16(-1.29%)
Oct 16, 2003	12.56	12.56	12.45	12.64	38,837	+0.05(+0.38%)
Oct 15, 2003	12.59	12.65	12.40	12.59	68,089	-0.05(-0.38%)
Oct 14, 2003	12.46	12.66	12.42	12.64	66,437	+0.22(+1.75%)
Oct 13, 2003	12.10	12.43	12.19	12.42	72,221	+0.32(+2.65%)
Oct 10, 2003	12.32	12.32	12.10	12.10	50,736	-0.27(-2.20%)
Oct 09, 2003	12.16	12.37	12.16	12.37	64,949	+0.22(+1.79%)
Oct 08, 2003	12.11	12.19	12.10	12.16	86,269	+0.04(+0.35%)
Oct 07, 2003	12.22	12.28	12.10	12.11	113,042	-0.26(-2.10%)
Oct 06, 2003	12.06	12.37	12.06	12.37	70,403	+0.48(+4.07%)
Oct 03, 2003	12.02	12.10	11.85	11.89	136,345	-0.01(-0.10%)
Oct 02, 2003	11.86	11.96	11.86	11.90	202,121	+0.10(+0.87%)
Oct 01, 2003	11.56	11.80	11.56	11.80	92,880	+0.24(+2.04%)
Sep 30, 2003	11.62	11.71	11.56	11.56	116,017	+0.01(+0.05%)
Sep 29, 2003	11.80	11.80	11.41	11.56	174,191	-0.24(-2.05%)
Sep 26, 2003	11.68	12.11	11.65	11.80	158,986	+0.19(+1.62%)
Sep 25, 2003	12.01	12.13	11.61	11.61	174,356	-0.39(-3.28%)
Sep 24, 2003	12.11	12.18	12.02	12.00	125,768	-0.10(-0.85%)
Sep 23, 2003	12.07	12.16	12.03	12.11	169,398	+0.01(+0.05%)
Sep 22, 2003	12.22	12.22	11.98	12.10	86,930	-0.24(-1.91%)
Sep 19, 2003	12.16	12.40	12.16	12.34	204,765	+0.22(+1.80%)
Sep 18, 2003	12.09	12.15	11.94	12.12	123,950	+0.05(+0.40%)
Sep 17, 2003	11.99	12.25	11.99	12.07	94,532	+0.05(+0.45%)
Sep 16, 2003	11.84	12.10	11.82	12.02	46,274	+0.16(+1.38%)
Sep 15, 2003	11.77	11.85	11.70	11.85	91,723	+0.15(+1.24%)
Sep 12, 2003	11.84	11.85	11.56	11.71	78,336	-0.19(-1.58%)
Sep 11, 2003	11.38	11.92	11.38	11.90	104,944	+0.52(+4.57%)
Sep 10, 2003	11.57	11.74	11.38	11.38	76,188	-0.18(-1.57%)
Sep 09, 2003	11.68	11.86	11.56	11.56	71,560	-0.21(-1.75%)
Sep 08, 2003	11.77	12.06	11.76	11.76	110,067	-0.05(-0.41%)
Sep 05, 2003	11.79	12.07	11.74	11.81	142,955	-0.04(-0.31%)
Sep 04, 2003	11.77	11.93	11.50	11.85	114,034	+0.17(+1.45%)
Sep 03, 2003	11.50	11.81	11.41	11.68	158,986	+0.13(+1.15%)

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.