Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.41	12.51	12.40	12.48	123,810	+0.07(+0.56%)
Nov 26, 2003	12.45	12.51	12.36	12.41	278,962	-0.01(-0.09%)
Nov 25, 2003	12.32	12.45	12.27	12.42	224,309	+0.15(+1.26%)
Nov 24, 2003	12.02	12.27	12.02	12.27	229,230	+0.29(+2.38%)
Nov 21, 2003	11.93	11.98	11.91	11.98	91,433	+0.03(+0.26%)
Nov 20, 2003	11.93	11.96	11.82	11.95	256,168	-0.04(-0.35%)
Nov 19, 2003	11.83	12.02	11.83	11.99	166,289	+0.14(+1.21%)
Nov 18, 2003	11.93	12.02	11.82	11.85	233,375	-0.08(-0.68%)
Nov 17, 2003	11.75	11.94	11.71	11.93	315,742	-0.10(-0.80%)
Nov 14, 2003	12.15	12.17	12.08	12.03	142,459	-0.09(-0.76%)
Nov 13, 2003	12.15	12.17	12.05	12.12	231,562	-0.05(-0.44%)
Nov 12, 2003	11.97	12.17	11.97	12.17	200,738	+0.19(+1.55%)
Nov 11, 2003	11.96	12.00	11.89	11.99	320,664	+0.00(+0.00%)
Nov 10, 2003	11.87	12.12	11.75	11.99	642,105	-0.37(-2.97%)
Nov 07, 2003	12.42	12.56	12.32	12.35	262,126	-0.07(-0.56%)
Nov 06, 2003	12.20	12.47	12.20	12.42	353,818	+0.20(+1.68%)
Nov 05, 2003	12.33	12.40	12.17	12.22	311,598	-0.13(-1.06%)
Nov 04, 2003	12.33	12.50	12.28	12.35	295,593	+0.03(+0.25%)
Nov 03, 2003	12.18	12.37	12.18	12.32	385,030	+0.14(+1.11%)
Oct 31, 2003	12.20	12.26	12.18	12.18	305,641	-0.10(-0.79%)
Oct 30, 2003	12.26	12.33	12.16	12.28	151,007	+0.03(+0.25%)
Oct 29, 2003	12.03	12.26	12.03	12.25	300,978	+0.02(+0.19%)
Oct 28, 2003	11.95	12.23	11.95	12.23	234,929	+0.29(+2.46%)
Oct 27, 2003	11.81	12.06	11.81	11.93	262,903	+0.14(+1.18%)
Oct 24, 2003	11.86	11.86	11.74	11.79	371,172	-0.07(-0.55%)
Oct 23, 2003	11.79	11.96	11.74	11.86	325,844	+0.09(+0.72%)
Oct 22, 2003	12.00	12.05	11.74	11.78	411,320	-0.22(-1.83%)
Oct 21, 2003	11.93	12.01	11.93	12.00	233,116	+0.05(+0.39%)
Oct 20, 2003	12.01	12.10	11.91	11.95	324,808	-0.03(-0.29%)
Oct 17, 2003	12.14	12.14	11.98	11.98	347,343	-0.15(-1.27%)
Oct 16, 2003	12.01	12.06	12.01	12.14	286,473	+0.13(+1.09%)
Oct 15, 2003	11.96	12.05	11.96	12.01	783,011	-0.05(-0.42%)
Oct 14, 2003	11.55	12.15	11.55	12.06	760,994	+0.46(+3.93%)
Oct 13, 2003	11.46	11.67	11.50	11.60	319,110	+0.14(+1.25%)
Oct 10, 2003	11.48	11.51	11.43	11.46	217,575	-0.02(-0.13%)
Oct 09, 2003	11.39	11.50	11.34	11.47	367,028	+0.10(+0.88%)
Oct 08, 2003	11.41	11.42	11.32	11.37	583,826	-0.12(-1.01%)
Oct 07, 2003	11.39	11.52	11.32	11.49	482,291	+0.10(+0.88%)
Oct 06, 2003	11.16	11.47	11.13	11.39	386,972	+0.24(+2.18%)
Oct 03, 2003	11.02	11.20	11.02	11.15	496,796	+0.22(+1.98%)
Oct 02, 2003	10.67	11.00	10.67	10.93	479,442	+0.26(+2.42%)
Oct 01, 2003	9.980	10.67	9.856	10.67	781,975	+0.85(+8.61%)
Sep 30, 2003	9.841	9.856	9.644	9.826	1,551,776	-0.02(-0.20%)
Sep 29, 2003	9.826	9.941	9.748	9.845	498,350	+0.04(+0.39%)
Sep 26, 2003	10.01	10.06	9.806	9.806	463,124	-0.23(-2.27%)
Sep 25, 2003	10.16	10.19	9.980	10.03	398,369	-0.18(-1.74%)
Sep 24, 2003	10.34	10.37	10.18	10.21	454,058	-0.11(-1.05%)
Sep 23, 2003	10.37	10.40	10.31	10.32	306,677	-0.05(-0.45%)
Sep 22, 2003	10.49	10.49	10.35	10.37	341,644	-0.14(-1.29%)
Sep 19, 2003	10.51	10.56	10.48	10.50	565,954	-0.08(-0.73%)
Sep 18, 2003	10.52	10.59	10.52	10.58	230,784	+0.07(+0.62%)
Sep 17, 2003	10.67	10.71	10.51	10.51	289,323	-0.20(-1.84%)
Sep 16, 2003	10.67	10.71	10.66	10.71	183,384	+0.03(+0.33%)
Sep 15, 2003	10.81	10.81	10.64	10.67	176,909	-0.14(-1.25%)
Sep 12, 2003	10.84	10.84	10.66	10.81	215,502	-0.03(-0.32%)
Sep 11, 2003	10.79	10.89	10.75	10.84	339,313	+0.05(+0.50%)
Sep 10, 2003	11.01	11.01	10.76	10.79	321,700	-0.29(-2.61%)
Sep 09, 2003	11.12	11.12	11.04	11.08	360,812	-0.07(-0.66%)
Sep 08, 2003	11.08	11.18	11.07	11.15	346,047	+0.05(+0.49%)
Sep 05, 2003	11.20	11.20	10.98	11.10	383,605	-0.13(-1.13%)
Sep 04, 2003	11.35	11.45	11.16	11.23	390,599	+0.00(+0.03%)
Sep 03, 2003	11.28	11.29	11.17	11.22	335,687	-0.03(-0.24%)

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.