Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.76	11.26	10.76	11.26	48,051	+0.51(+4.74%)
Nov 26, 2003	11.10	11.29	10.65	10.75	191,814	-0.35(-3.15%)
Nov 25, 2003	11.39	11.40	10.96	11.10	159,349	-0.25(-2.20%)
Nov 24, 2003	10.00	11.50	10.00	11.35	306,586	+1.50(+15.23%)
Nov 21, 2003	9.890	9.900	9.751	9.850	343,101	-0.04(-0.40%)
Nov 20, 2003	9.690	9.900	9.500	9.890	81,733	+0.19(+1.96%)
Nov 19, 2003	9.864	9.990	9.700	9.700	116,074	-0.15(-1.52%)
Nov 18, 2003	10.21	10.30	9.850	9.850	45,577	-0.20(-1.99%)
Nov 17, 2003	10.00	10.31	10.00	10.05	77,426	-0.16(-1.57%)
Nov 14, 2003	10.83	10.84	10.20	10.21	99,971	-0.39(-3.68%)
Nov 13, 2003	11.30	11.30	10.60	10.60	150,463	-0.66(-5.86%)
Nov 12, 2003	11.13	11.60	10.77	11.26	219,325	+0.15(+1.35%)
Nov 11, 2003	10.70	11.15	10.55	11.11	309,463	+0.35(+3.25%)
Nov 10, 2003	10.84	10.97	10.71	10.76	51,244	-0.08(-0.74%)
Nov 07, 2003	10.73	11.07	10.73	10.84	72,820	-0.04(-0.37%)
Nov 06, 2003	10.75	10.93	10.43	10.88	119,675	+0.28(+2.64%)
Nov 05, 2003	10.84	10.92	10.54	10.60	385,532	-0.32(-2.93%)
Nov 04, 2003	10.55	11.10	10.50	10.92	110,729	+0.04(+0.37%)
Nov 03, 2003	10.28	10.98	10.28	10.88	133,633	+0.60(+5.84%)
Oct 31, 2003	10.49	10.49	10.19	10.28	59,927	-0.11(-1.06%)
Oct 30, 2003	10.20	10.45	10.12	10.39	188,396	+0.19(+1.86%)
Oct 29, 2003	10.40	10.49	9.970	10.20	172,064	-0.26(-2.49%)
Oct 28, 2003	9.800	10.46	9.710	10.46	71,432	+0.66(+6.73%)
Oct 27, 2003	9.560	9.889	9.560	9.800	264,600	+0.29(+3.05%)
Oct 24, 2003	9.700	9.730	9.500	9.510	44,800	-0.09(-0.94%)
Oct 23, 2003	9.631	9.790	9.550	9.600	363,300	-0.06(-0.63%)
Oct 22, 2003	9.810	9.810	9.600	9.661	136,100	-0.34(-3.39%)
Oct 21, 2003	9.840	10.00	9.670	10.00	83,956	+0.32(+3.31%)
Oct 20, 2003	9.830	10.00	9.560	9.680	61,610	-0.22(-2.22%)
Oct 17, 2003	9.810	9.990	9.780	9.900	86,827	+0.12(+1.23%)
Oct 16, 2003	9.780	9.820	9.740	9.780	60,669	+0.00(+0.00%)
Oct 15, 2003	9.800	9.860	9.660	9.780	52,820	-0.02(-0.20%)
Oct 14, 2003	9.460	9.800	9.300	9.800	83,486	+0.34(+3.59%)
Oct 13, 2003	9.210	9.500	9.210	9.460	46,382	+0.30(+3.28%)
Oct 10, 2003	9.330	9.330	9.160	9.160	75,636	-0.23(-2.45%)
Oct 09, 2003	9.200	9.390	9.200	9.390	81,360	+0.19(+2.07%)
Oct 08, 2003	9.539	9.640	9.140	9.200	98,660	-0.25(-2.65%)
Oct 07, 2003	9.415	9.580	9.320	9.450	54,488	-0.16(-1.66%)
Oct 06, 2003	9.380	9.610	9.360	9.610	65,371	+0.29(+3.11%)
Oct 03, 2003	9.230	9.400	9.030	9.320	90,405	+0.15(+1.64%)
Oct 02, 2003	9.200	9.250	9.000	9.170	72,992	-0.14(-1.50%)
Oct 01, 2003	8.880	9.310	8.710	9.310	87,924	+0.54(+6.16%)
Sep 30, 2003	8.715	8.850	8.360	8.770	83,399	+0.11(+1.27%)
Sep 29, 2003	8.690	8.810	8.460	8.660	53,750	-0.04(-0.46%)
Sep 26, 2003	9.100	9.220	8.700	8.700	63,378	-0.55(-5.95%)
Sep 25, 2003	9.400	9.410	9.110	9.250	98,703	-0.24(-2.53%)
Sep 24, 2003	9.460	9.585	9.460	9.490	64,491	+0.01(+0.11%)
Sep 23, 2003	9.359	9.580	9.250	9.480	31,068	+0.19(+2.05%)
Sep 22, 2003	9.250	9.570	9.250	9.290	35,118	+0.00(+0.00%)
Sep 19, 2003	9.350	9.590	9.230	9.290	97,441	-0.38(-3.93%)
Sep 18, 2003	9.600	9.710	9.440	9.670	94,697	+0.21(+2.22%)
Sep 17, 2003	9.740	9.900	9.440	9.460	54,600	-0.29(-2.97%)

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.