Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.98	13.05	12.52	12.99	42,502	-0.05(-0.39%)
Nov 26, 2003	12.51	13.07	12.51	13.04	18,027	+0.54(+4.32%)
Nov 25, 2003	12.40	12.51	12.40	12.50	18,115	+0.10(+0.78%)
Nov 24, 2003	12.70	12.70	12.40	12.40	34,832	-0.26(-2.07%)
Nov 21, 2003	12.69	12.70	12.65	12.66	13,582	-0.09(-0.67%)
Nov 20, 2003	13.00	13.00	12.68	12.75	67,888	-0.26(-1.97%)
Nov 19, 2003	12.94	13.00	12.76	13.00	6,651	+0.08(+0.62%)
Nov 18, 2003	12.94	12.94	12.82	12.92	10,869	+0.07(+0.53%)
Nov 17, 2003	12.82	12.86	12.82	12.86	21,806	+0.04(+0.31%)
Nov 14, 2003	12.70	12.82	12.69	12.82	42,794	+0.01(+0.04%)
Nov 13, 2003	12.71	12.95	12.71	12.81	7,571	+0.01(+0.04%)
Nov 12, 2003	12.60	12.89	12.60	12.80	7,661	+0.11(+0.90%)
Nov 11, 2003	12.75	12.82	12.68	12.69	3,360	+0.01(+0.09%)
Nov 10, 2003	12.78	12.88	12.65	12.68	16,884	+0.03(+0.22%)
Nov 07, 2003	12.70	12.81	12.58	12.65	27,614	+0.17(+1.37%)
Nov 06, 2003	12.16	12.71	12.16	12.48	38,347	+0.23(+1.86%)
Nov 05, 2003	12.22	12.29	12.12	12.25	52,792	+0.02(+0.19%)
Nov 04, 2003	12.36	12.36	12.23	12.23	8,538	+0.01(+0.05%)
Nov 03, 2003	12.03	12.32	12.03	12.22	42,257	+0.31(+2.63%)
Oct 31, 2003	11.85	11.94	11.85	11.91	51,443	+0.11(+0.91%)
Oct 30, 2003	11.86	11.82	11.80	11.80	20,401	-0.05(-0.43%)
Oct 29, 2003	12.05	12.05	11.49	11.86	11,256	-0.14(-1.18%)
Oct 28, 2003	11.76	12.05	11.74	12.00	25,501	+0.34(+2.93%)
Oct 27, 2003	11.83	11.84	11.66	11.66	3,165	-0.09(-0.73%)
Oct 24, 2003	11.84	11.84	11.74	11.74	21,808	-0.01(-0.10%)
Oct 23, 2003	11.77	11.79	11.74	11.75	24,094	-0.03(-0.29%)
Oct 22, 2003	11.88	11.88	11.77	11.79	11,959	-0.03(-0.25%)
Oct 21, 2003	11.95	11.95	11.77	11.82	40,803	+0.00(+0.00%)
Oct 20, 2003	12.08	12.08	11.80	11.82	18,818	-0.14(-1.14%)
Oct 17, 2003	12.03	12.07	11.78	11.95	9,673	+0.06(+0.53%)
Oct 16, 2003	11.93	11.93	11.87	11.89	12,311	-0.04(-0.33%)
Oct 15, 2003	11.94	11.99	11.74	11.93	14,404	+0.02(+0.14%)
Oct 14, 2003	11.45	12.08	11.45	11.91	12,487	+0.47(+4.07%)
Oct 13, 2003	11.62	11.63	11.43	11.45	16,180	-0.13(-1.13%)
Oct 10, 2003	11.66	11.66	11.41	11.58	25,496	-0.07(-0.63%)
Oct 09, 2003	11.45	11.65	11.45	11.65	23,567	+0.22(+1.94%)
Oct 08, 2003	11.43	11.54	11.21	11.43	64,722	-0.07(-0.64%)
Oct 07, 2003	11.25	11.50	11.14	11.50	31,657	+0.14(+1.25%)
Oct 06, 2003	11.08	11.36	11.05	11.36	13,366	+0.29(+2.62%)
Oct 03, 2003	10.74	11.07	10.71	11.07	29,793	+0.45(+4.23%)
Oct 02, 2003	10.67	10.74	10.62	10.62	10,728	-0.09(-0.80%)
Oct 01, 2003	10.52	10.73	10.52	10.71	10,545	-0.02(-0.21%)
Sep 30, 2003	10.59	10.73	10.39	10.73	15,118	+0.30(+2.83%)
Sep 29, 2003	11.16	11.17	10.43	10.43	39,811	-0.72(-6.47%)
Sep 26, 2003	11.09	11.28	11.09	11.16	1,231	-0.10(-0.91%)
Sep 25, 2003	11.15	11.36	10.91	11.26	19,698	+0.14(+1.23%)
Sep 24, 2003	11.07	11.07	11.07	11.12	60,501	+0.07(+0.62%)
Sep 23, 2003	11.05	11.20	10.98	11.05	5,188	-0.09(-0.82%)
Sep 22, 2003	10.82	11.15	10.76	11.14	44,148	-0.15(-1.31%)
Sep 19, 2003	11.37	11.37	11.26	11.29	9,849	-0.07(-0.60%)
Sep 18, 2003	11.37	11.44	11.34	11.36	13,718	+0.02(+0.15%)
Sep 17, 2003	11.47	11.47	11.32	11.34	10,698	-0.16(-1.43%)
Sep 16, 2003	11.49	11.51	11.39	11.51	12,487	+0.05(+0.40%)
Sep 15, 2003	11.47	11.47	11.32	11.46	66,832	+0.01(+0.05%)
Sep 12, 2003	11.46	11.49	11.40	11.46	6,859	+0.00(+0.00%)
Sep 11, 2003	11.47	11.47	11.41	11.46	26,557	-0.01(-0.10%)
Sep 10, 2003	11.49	11.49	11.37	11.47	24,974	+0.03(+0.25%)
Sep 09, 2003	11.38	11.44	11.38	11.44	45,727	-0.01(-0.10%)
Sep 08, 2003	11.49	11.49	11.38	11.45	18,291	+0.04(+0.35%)
Sep 05, 2003	11.17	11.41	11.17	11.41	26,733	+0.20(+1.83%)
Sep 04, 2003	11.06	11.31	11.06	11.21	14,421	+0.06(+0.56%)
Sep 03, 2003	10.72	11.26	10.68	11.14	32,537	+0.41(+3.81%)

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.