Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.56	12.75	12.49	12.66	385,562	+0.32(+2.60%)
Nov 26, 2003	12.27	12.27	12.23	12.34	175,416	+0.09(+0.70%)
Nov 25, 2003	12.27	12.27	12.15	12.25	380,474	+0.05(+0.37%)
Nov 24, 2003	12.16	12.23	12.13	12.21	219,436	+0.09(+0.78%)
Nov 21, 2003	12.17	12.17	12.10	12.11	166,568	+0.03(+0.23%)
Nov 20, 2003	12.27	12.30	12.05	12.08	927,297	-0.22(-1.80%)
Nov 19, 2003	12.20	12.33	12.20	12.31	345,303	+0.05(+0.41%)
Nov 18, 2003	12.30	12.40	12.24	12.26	319,864	-0.38(-3.01%)
Nov 17, 2003	12.60	12.63	12.43	12.64	380,253	+0.11(+0.90%)
Nov 14, 2003	12.72	12.76	12.49	12.52	306,149	-0.24(-1.91%)
Nov 13, 2003	12.73	12.77	12.71	12.77	293,762	+0.04(+0.32%)
Nov 12, 2003	12.65	12.77	12.57	12.73	351,939	+0.04(+0.32%)
Nov 11, 2003	12.86	12.86	12.65	12.69	882,170	+0.28(+2.22%)
Nov 10, 2003	12.77	12.77	12.54	12.41	728,432	-0.22(-1.75%)
Nov 07, 2003	12.87	12.93	12.48	12.63	745,022	-0.30(-2.31%)
Nov 06, 2003	12.88	12.93	12.78	12.93	1,039,448	-0.41(-3.05%)
Nov 05, 2003	13.02	13.92	13.40	13.34	570,933	-0.41(-2.96%)
Nov 04, 2003	13.02	13.92	13.02	13.74	1,980,456	+0.72(+5.56%)
Nov 03, 2003	12.05	13.18	12.97	13.02	1,985,433	+0.96(+7.95%)
Oct 31, 2003	12.07	12.13	12.05	12.06	543,725	-0.01(-0.08%)
Oct 30, 2003	12.04	12.07	12.03	12.07	185,592	+0.05(+0.45%)
Oct 29, 2003	11.98	12.16	11.88	12.02	459,445	+0.13(+1.10%)
Oct 28, 2003	11.71	11.95	11.65	11.88	615,838	+0.36(+3.10%)
Oct 27, 2003	11.60	11.61	11.53	11.53	138,475	+0.05(+0.39%)
Oct 24, 2003	11.30	11.52	11.30	11.48	280,047	+0.14(+1.20%)
Oct 23, 2003	11.41	11.41	11.21	11.35	547,706	-0.28(-2.37%)
Oct 22, 2003	11.59	11.70	11.57	11.62	364,769	+0.03(+0.27%)
Oct 21, 2003	11.41	11.52	11.41	11.59	786,167	-0.55(-4.54%)
Oct 20, 2003	12.03	12.21	12.03	12.14	376,935	-0.12(-0.96%)
Oct 17, 2003	12.39	12.39	12.14	12.26	223,860	-0.13(-1.02%)
Oct 16, 2003	12.36	12.39	12.23	12.39	228,063	-0.09(-0.72%)
Oct 15, 2003	12.61	12.69	12.39	12.48	671,582	-0.20(-1.60%)
Oct 14, 2003	12.57	12.81	12.53	12.68	1,256,894	+0.81(+6.86%)
Oct 13, 2003	11.86	11.86	11.86	11.87	349,727	+0.00(+0.00%)
Oct 10, 2003	11.84	11.87	11.79	11.87	293,098	+0.08(+0.65%)
Oct 09, 2003	11.21	11.80	11.73	11.79	671,140	+0.58(+5.16%)
Oct 08, 2003	11.14	11.27	11.14	11.21	295,089	+0.24(+2.18%)
Oct 07, 2003	11.03	11.05	11.03	10.97	154,402	-0.04(-0.33%)
Oct 06, 2003	10.98	11.06	10.98	11.01	121,663	-0.02(-0.20%)
Oct 03, 2003	10.80	11.03	10.90	11.03	261,465	+0.23(+2.18%)
Oct 02, 2003	10.76	10.83	10.75	10.80	215,897	+0.08(+0.76%)
Oct 01, 2003	10.65	10.73	10.46	10.71	277,171	+0.11(+1.07%)
Sep 30, 2003	10.49	10.58	10.41	10.60	403,922	+0.20(+1.96%)
Sep 29, 2003	10.52	10.52	10.37	10.40	259,475	+0.09(+0.83%)
Sep 26, 2003	10.36	10.44	10.26	10.31	364,990	-0.04(-0.39%)
Sep 25, 2003	10.42	10.42	10.33	10.35	252,617	-0.02(-0.22%)
Sep 24, 2003	10.58	10.61	10.35	10.37	543,282	-0.14(-1.29%)
Sep 23, 2003	10.56	10.58	10.50	10.51	459,666	-0.05(-0.43%)
Sep 22, 2003	10.58	10.61	10.45	10.56	681,979	-0.37(-3.39%)
Sep 19, 2003	10.99	11.05	10.87	10.93	208,597	-0.15(-1.35%)
Sep 18, 2003	11.11	11.11	10.85	11.08	323,846	-0.11(-1.01%)
Sep 17, 2003	11.44	11.36	11.10	11.19	437,103	-0.25(-2.21%)
Sep 16, 2003	11.35	11.51	11.28	11.44	185,370	+0.05(+0.48%)
Sep 15, 2003	11.53	11.53	11.32	11.39	207,270	-0.04(-0.32%)
Sep 12, 2003	11.44	11.44	11.29	11.42	274,074	-0.16(-1.37%)
Sep 11, 2003	11.55	11.75	11.55	11.58	626,456	+0.14(+1.22%)
Sep 10, 2003	11.75	11.75	11.44	11.44	409,674	-0.34(-2.92%)
Sep 09, 2003	11.55	11.92	11.55	11.79	363,220	+0.24(+2.04%)
Sep 08, 2003	11.35	11.61	11.35	11.55	500,147	+0.37(+3.27%)
Sep 05, 2003	11.35	11.35	11.12	11.18	275,180	-0.16(-1.43%)
Sep 04, 2003	11.32	11.59	11.30	11.35	369,414	+0.09(+0.80%)
Sep 03, 2003	11.30	11.31	11.17	11.26	454,800	-0.14(-1.19%)

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.