Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.25	10.27	10.21	10.21	436,922	+0.09(+0.88%)
Nov 26, 2003	10.07	10.17	10.05	10.12	58,274	+0.05(+0.52%)
Nov 25, 2003	10.06	10.09	10.04	10.07	27,518	+0.11(+1.12%)
Nov 24, 2003	10.01	10.01	9.919	9.956	148,923	-0.13(-1.25%)
Nov 21, 2003	9.986	10.11	9.986	10.08	150,272	+0.04(+0.44%)
Nov 20, 2003	10.01	10.13	10.01	10.04	169,292	+0.01(+0.15%)
Nov 19, 2003	9.934	9.934	9.934	10.02	105,892	+0.09(+0.90%)
Nov 18, 2003	9.963	10.01	9.934	9.934	86,871	+0.06(+0.60%)
Nov 17, 2003	9.904	9.904	9.793	9.874	78,373	-0.06(-0.60%)
Nov 14, 2003	9.949	10.01	9.897	9.934	509,900	-0.07(-0.74%)
Nov 13, 2003	10.01	10.01	9.934	10.01	39,524	+0.01(+0.15%)
Nov 12, 2003	9.956	10.01	9.956	9.993	108,859	+0.10(+0.97%)
Nov 11, 2003	9.934	9.934	9.852	9.897	23,201	-0.04(-0.45%)
Nov 10, 2003	9.971	9.971	9.934	9.941	25,899	+0.04(+0.45%)
Nov 07, 2003	9.852	9.852	9.852	9.897	148,923	+0.01(+0.15%)
Nov 06, 2003	9.874	9.897	9.785	9.882	33,049	-0.01(-0.15%)
Nov 05, 2003	9.845	9.867	9.845	9.897	62,725	+0.04(+0.38%)
Nov 04, 2003	9.845	9.867	9.845	9.860	13,400	+0.04(+0.45%)
Nov 03, 2003	9.845	9.845	9.756	9.815	102,511	+0.01(+0.15%)
Oct 31, 2003	9.845	9.845	9.800	9.800	205,578	-0.10(-1.05%)
Oct 30, 2003	9.845	9.904	9.845	9.904	9,847	+0.10(+0.98%)
Oct 29, 2003	9.874	9.882	9.793	9.808	430,312	-0.04(-0.45%)
Oct 28, 2003	9.778	9.852	9.778	9.852	418,037	+0.07(+0.76%)
Oct 27, 2003	9.734	9.785	9.726	9.778	166,864	+0.04(+0.38%)
Oct 24, 2003	9.823	9.823	9.704	9.741	95,370	-0.07(-0.76%)
Oct 23, 2003	9.860	9.860	9.771	9.815	44,245	-0.07(-0.75%)
Oct 22, 2003	9.897	9.934	9.837	9.889	239,032	+0.08(+0.83%)
Oct 21, 2003	9.793	9.867	9.771	9.808	100,496	+0.02(+0.23%)
Oct 20, 2003	9.748	9.823	9.748	9.785	336,156	-0.03(-0.30%)
Oct 17, 2003	9.919	9.919	9.763	9.815	42,626	-0.04(-0.38%)
Oct 16, 2003	9.815	9.904	9.815	9.852	53,957	-0.01(-0.08%)
Oct 15, 2003	9.808	9.882	9.808	9.860	247,665	+0.05(+0.53%)
Oct 14, 2003	9.711	9.808	9.689	9.808	11,179,094	+0.10(+0.99%)
Oct 13, 2003	9.637	9.637	9.637	9.711	64,209	+0.01(+0.08%)
Oct 10, 2003	9.637	9.696	9.637	9.704	517,319	+0.16(+1.71%)
Oct 09, 2003	9.578	9.608	9.578	9.541	49,236	+0.09(+0.94%)
Oct 08, 2003	9.600	9.600	9.452	9.452	312,280	-0.12(-1.24%)
Oct 07, 2003	9.608	9.608	9.570	9.570	34,532	+0.12(+1.25%)
Oct 06, 2003	9.407	9.415	9.348	9.452	268,709	+0.02(+0.24%)
Oct 03, 2003	9.474	9.496	9.430	9.430	173,474	+0.01(+0.08%)
Oct 02, 2003	9.422	9.444	9.400	9.422	877,352	+0.12(+1.27%)
Oct 01, 2003	9.326	9.326	9.304	9.304	17,671	+0.10(+1.13%)
Sep 30, 2003	9.229	9.229	9.200	9.200	22,797	-0.04(-0.48%)
Sep 29, 2003	9.192	9.244	9.192	9.244	35,207	+0.06(+0.65%)
Sep 26, 2003	9.200	9.259	9.185	9.185	251,038	-0.24(-2.52%)
Sep 25, 2003	9.474	9.474	9.400	9.422	24,550	-0.04(-0.39%)
Sep 24, 2003	9.407	9.504	9.407	9.459	394,296	-0.01(-0.16%)
Sep 23, 2003	9.385	9.474	9.378	9.474	14,703	+0.07(+0.71%)
Sep 22, 2003	9.430	9.430	9.430	9.407	230,129	-0.01(-0.08%)
Sep 19, 2003	9.459	9.519	9.415	9.415	238,627	+0.10(+1.03%)
Sep 18, 2003	9.326	9.430	9.311	9.318	277,612	-0.02(-0.24%)
Sep 17, 2003	9.304	9.393	9.304	9.341	72,438	+0.07(+0.72%)
Sep 16, 2003	9.304	9.363	9.259	9.274	43,031	-0.05(-0.56%)
Sep 15, 2003	9.348	9.348	9.244	9.326	39,524	-0.04(-0.47%)
Sep 12, 2003	9.304	9.370	9.229	9.370	50,045	+0.18(+1.94%)
Sep 11, 2003	9.304	9.304	9.192	9.192	4,279,116	-0.12(-1.27%)
Sep 10, 2003	9.326	9.341	9.311	9.311	108,589	-0.06(-0.63%)
Sep 09, 2003	9.393	9.415	9.267	9.370	21,313	-0.04(-0.39%)
Sep 08, 2003	9.281	9.407	9.281	9.407	33,723	+0.13(+1.36%)
Sep 05, 2003	9.267	9.333	9.259	9.281	64,749	-0.06(-0.63%)
Sep 04, 2003	9.215	9.341	9.215	9.341	138,401	+0.16(+1.78%)
Sep 03, 2003	9.096	9.259	9.096	9.178	23,336	+0.07(+0.81%)

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.