Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.53	11.02	10.53	11.02	49,119	+0.50(+4.75%)
Nov 26, 2003	10.86	11.04	10.42	10.52	196,077	-0.34(-3.15%)
Nov 25, 2003	11.14	11.15	10.72	10.86	162,890	-0.24(-2.20%)
Nov 24, 2003	9.783	11.25	9.783	11.10	313,400	+1.47(+15.23%)
Nov 21, 2003	9.675	9.685	9.539	9.636	350,727	-0.04(-0.40%)
Nov 20, 2003	9.479	9.685	9.293	9.675	83,549	+0.19(+1.96%)
Nov 19, 2003	9.650	9.773	9.489	9.489	118,654	-0.15(-1.52%)
Nov 18, 2003	9.988	10.08	9.636	9.636	46,590	-0.20(-1.99%)
Nov 17, 2003	9.783	10.09	9.783	9.831	79,147	-0.16(-1.57%)
Nov 14, 2003	10.59	10.60	9.978	9.988	102,193	-0.38(-3.68%)
Nov 13, 2003	11.05	11.05	10.37	10.37	153,807	-0.65(-5.86%)
Nov 12, 2003	10.89	11.35	10.54	11.02	224,200	+0.15(+1.35%)
Nov 11, 2003	10.47	10.91	10.32	10.87	316,341	+0.34(+3.25%)
Nov 10, 2003	10.60	10.73	10.48	10.53	52,383	-0.08(-0.74%)
Nov 07, 2003	10.50	10.83	10.50	10.60	74,438	-0.04(-0.37%)
Nov 06, 2003	10.52	10.69	10.20	10.64	122,335	+0.27(+2.64%)
Nov 05, 2003	10.60	10.68	10.31	10.37	394,101	-0.31(-2.93%)
Nov 04, 2003	10.32	10.86	10.27	10.68	113,190	+0.04(+0.37%)
Nov 03, 2003	10.06	10.74	10.06	10.64	136,603	+0.59(+5.84%)
Oct 31, 2003	10.26	10.26	9.968	10.06	61,259	-0.11(-1.06%)
Oct 30, 2003	9.978	10.22	9.900	10.16	192,583	+0.19(+1.86%)
Oct 29, 2003	10.17	10.26	9.753	9.978	175,888	-0.25(-2.49%)
Oct 28, 2003	9.587	10.23	9.499	10.23	73,019	+0.65(+6.74%)
Oct 27, 2003	9.352	9.674	9.352	9.587	270,481	+0.28(+3.05%)
Oct 24, 2003	9.489	9.518	9.293	9.303	45,795	-0.09(-0.94%)
Oct 23, 2003	9.422	9.577	9.342	9.391	371,375	-0.06(-0.63%)
Oct 22, 2003	9.597	9.597	9.391	9.451	139,125	-0.33(-3.39%)
Oct 21, 2003	9.626	9.783	9.460	9.783	85,822	+0.31(+3.31%)
Oct 20, 2003	9.616	9.783	9.352	9.470	62,979	-0.22(-2.22%)
Oct 17, 2003	9.597	9.773	9.567	9.685	88,756	+0.12(+1.23%)
Oct 16, 2003	9.567	9.606	9.528	9.567	62,017	+0.00(+0.00%)
Oct 15, 2003	9.587	9.646	9.450	9.567	53,994	-0.02(-0.20%)
Oct 14, 2003	9.254	9.587	9.098	9.587	85,341	+0.33(+3.59%)
Oct 13, 2003	9.010	9.293	9.010	9.254	47,412	+0.29(+3.28%)
Oct 10, 2003	9.127	9.127	8.961	8.961	77,317	-0.22(-2.45%)
Oct 09, 2003	9.000	9.186	9.000	9.186	83,168	+0.19(+2.07%)
Oct 08, 2003	9.332	9.430	8.941	9.000	100,853	-0.24(-2.65%)
Oct 07, 2003	9.210	9.372	9.117	9.245	55,699	-0.16(-1.66%)
Oct 06, 2003	9.176	9.401	9.156	9.401	66,824	+0.28(+3.11%)
Oct 03, 2003	9.029	9.196	8.834	9.117	92,414	+0.15(+1.64%)
Oct 02, 2003	9.000	9.049	8.804	8.971	74,614	-0.14(-1.50%)
Oct 01, 2003	8.687	9.108	8.521	9.108	89,878	+0.53(+6.16%)
Sep 30, 2003	8.525	8.658	8.178	8.579	85,252	+0.11(+1.27%)
Sep 29, 2003	8.501	8.618	8.276	8.472	54,944	-0.04(-0.46%)
Sep 26, 2003	8.902	9.020	8.511	8.511	64,786	-0.54(-5.95%)
Sep 25, 2003	9.196	9.205	8.912	9.049	100,896	-0.23(-2.53%)
Sep 24, 2003	9.254	9.377	9.254	9.284	65,924	+0.01(+0.11%)
Sep 23, 2003	9.155	9.372	9.049	9.274	31,758	+0.19(+2.05%)
Sep 22, 2003	9.049	9.362	9.049	9.088	35,898	+0.00(+0.00%)
Sep 19, 2003	9.147	9.381	9.029	9.088	99,606	-0.37(-3.93%)
Sep 18, 2003	9.391	9.499	9.235	9.460	96,801	+0.21(+2.22%)
Sep 17, 2003	9.528	9.685	9.235	9.254	55,813	-0.28(-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.