Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.94	11.09	10.87	10.87	5,873	-0.11(-1.01%)
Nov 26, 2003	11.20	11.21	10.98	10.98	14,143	+0.00(+0.00%)
Nov 25, 2003	10.97	11.21	10.89	10.98	19,489	-0.23(-2.08%)
Nov 24, 2003	10.73	11.21	10.73	11.21	25,453	+0.29(+2.64%)
Nov 21, 2003	10.85	10.91	10.70	10.92	13,980	+0.07(+0.69%)
Nov 20, 2003	10.82	10.99	10.66	10.85	23,948	-0.11(-0.97%)
Nov 19, 2003	10.56	10.95	10.56	10.95	24,556	+0.36(+3.43%)
Nov 18, 2003	10.79	10.81	10.59	10.59	23,472	-0.01(-0.07%)
Nov 17, 2003	10.66	10.77	10.47	10.60	37,764	-0.06(-0.56%)
Nov 14, 2003	10.77	10.81	10.66	10.66	22,390	-0.11(-1.03%)
Nov 13, 2003	10.80	10.80	10.66	10.77	16,755	+0.03(+0.29%)
Nov 12, 2003	10.76	10.84	10.67	10.74	18,766	+0.08(+0.74%)
Nov 11, 2003	10.66	10.77	10.66	10.66	10,836	-0.06(-0.55%)
Nov 10, 2003	10.81	10.94	10.66	10.72	26,274	-0.21(-1.95%)
Nov 07, 2003	11.01	11.05	10.80	10.93	12,529	+0.14(+1.28%)
Nov 06, 2003	10.99	10.99	10.72	10.79	13,132	+0.06(+0.55%)
Nov 05, 2003	10.87	10.87	10.66	10.73	18,067	-0.17(-1.52%)
Nov 04, 2003	11.24	11.24	10.85	10.90	16,088	-0.32(-2.82%)
Nov 03, 2003	10.77	11.23	10.72	11.21	14,530	+0.37(+3.42%)
Oct 31, 2003	10.89	11.22	10.77	10.84	15,455	-0.21(-1.89%)
Oct 30, 2003	11.05	11.05	11.05	11.05	5,320	+0.00(+0.04%)
Oct 29, 2003	10.77	11.05	10.69	11.05	33,827	+0.28(+2.60%)
Oct 28, 2003	10.46	10.77	10.38	10.77	29,897	+0.30(+2.87%)
Oct 27, 2003	10.44	10.56	10.38	10.47	6,080	+0.11(+1.10%)
Oct 24, 2003	10.42	10.46	10.30	10.35	59,541	+0.04(+0.38%)
Oct 23, 2003	10.31	10.50	10.30	10.31	24,830	+0.01(+0.08%)
Oct 22, 2003	10.57	10.57	10.31	10.31	38,765	-0.28(-2.65%)
Oct 21, 2003	10.39	10.62	10.39	10.59	8,614	+0.13(+1.21%)
Oct 20, 2003	10.54	10.71	10.40	10.46	18,607	+0.00(+0.00%)
Oct 17, 2003	10.68	10.85	10.46	10.46	26,152	-0.35(-3.25%)
Oct 16, 2003	10.68	10.82	10.68	10.81	11,908	+0.13(+1.22%)
Oct 15, 2003	10.76	10.83	10.56	10.68	24,541	-0.13(-1.23%)
Oct 14, 2003	10.61	10.85	10.61	10.81	18,678	-0.04(-0.37%)
Oct 13, 2003	10.58	10.85	10.49	10.85	9,627	+0.35(+3.38%)
Oct 10, 2003	10.65	10.79	10.49	10.50	14,340	-0.47(-4.31%)
Oct 09, 2003	10.85	11.05	10.63	10.97	18,305	+0.35(+3.27%)
Oct 08, 2003	11.03	11.05	10.57	10.62	28,904	-0.43(-3.85%)
Oct 07, 2003	10.76	11.07	10.76	11.05	10,638	+0.14(+1.26%)
Oct 06, 2003	10.77	10.91	10.53	10.91	21,401	+0.09(+0.80%)
Oct 03, 2003	10.49	10.83	10.31	10.83	26,857	+0.41(+3.90%)
Oct 02, 2003	10.85	10.85	10.38	10.42	32,071	-0.32(-2.94%)
Oct 01, 2003	10.38	10.74	10.25	10.74	26,634	+0.47(+4.58%)
Sep 30, 2003	10.65	10.66	10.26	10.27	52,219	+1.93(+23.15%)
Sep 29, 2003	8.209	8.341	8.098	8.336	58,293	+0.23(+2.87%)
Sep 26, 2003	8.146	8.184	7.997	8.103	75,338	-0.06(-0.68%)
Sep 25, 2003	8.515	8.593	8.156	8.159	22,774	-0.40(-4.72%)
Sep 24, 2003	8.957	9.028	8.404	8.563	35,743	-0.39(-4.40%)
Sep 23, 2003	8.770	8.957	8.770	8.957	21,308	+0.09(+1.05%)
Sep 22, 2003	8.879	9.056	8.752	8.864	29,200	-0.11(-1.21%)
Sep 19, 2003	8.596	9.066	8.507	8.972	35,471	+0.35(+4.04%)
Sep 18, 2003	8.730	8.841	8.624	8.624	40,855	-0.15(-1.73%)
Sep 17, 2003	9.071	9.071	8.768	8.775	47,189	-0.27(-2.99%)
Sep 16, 2003	8.677	9.056	8.588	9.046	107,770	-1.77(-16.36%)
Sep 15, 2003	10.67	10.81	10.57	10.81	22,169	+2.31(+27.12%)
Sep 12, 2003	8.202	8.528	8.202	8.507	27,237	+0.17(+2.09%)
Sep 11, 2003	8.209	8.336	8.209	8.333	16,785	+0.07(+0.79%)
Sep 10, 2003	8.295	8.310	8.184	8.268	31,354	-0.03(-0.33%)
Sep 09, 2003	8.222	8.295	8.172	8.295	20,269	+0.07(+0.89%)
Sep 08, 2003	8.177	8.232	8.124	8.222	53,207	+0.10(+1.18%)
Sep 05, 2003	8.096	8.222	8.091	8.126	27,553	-0.07(-0.86%)
Sep 04, 2003	8.166	8.235	8.154	8.197	38,955	+0.03(+0.37%)
Sep 03, 2003	8.194	8.194	8.083	8.166	118,132	-0.01(-0.09%)

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.