Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.25	17.14	15.96	16.94	721,552	+0.77(+4.73%)
Nov 26, 2003	16.56	16.56	15.94	16.18	1,567,530	-0.32(-1.95%)
Nov 25, 2003	15.79	16.51	15.41	16.50	3,063,686	+1.28(+8.40%)
Nov 24, 2003	14.38	15.25	14.27	15.22	1,957,474	+1.23(+8.78%)
Nov 21, 2003	13.56	13.95	13.66	13.99	691,855	+0.43(+3.20%)
Nov 20, 2003	13.71	13.94	13.39	13.56	667,727	-0.10(-0.71%)
Nov 19, 2003	13.94	14.14	13.54	13.66	1,183,941	-0.15(-1.11%)
Nov 18, 2003	13.83	13.98	13.38	13.81	1,221,801	+0.46(+3.47%)
Nov 17, 2003	13.69	13.78	12.69	13.35	1,361,579	-0.28(-2.04%)
Nov 14, 2003	13.72	14.22	13.46	13.63	1,768,852	+0.25(+1.87%)
Nov 13, 2003	12.64	13.54	12.53	13.38	1,327,668	+0.85(+6.82%)
Nov 12, 2003	12.13	12.59	11.91	12.52	653,765	+0.37(+3.01%)
Nov 11, 2003	12.44	12.85	12.03	12.16	1,011,758	-0.51(-4.00%)
Nov 10, 2003	12.47	13.04	12.23	12.66	1,564,260	+0.35(+2.87%)
Nov 07, 2003	12.48	12.48	12.31	12.31	507,183	+0.00(+0.00%)
Nov 06, 2003	12.47	12.50	12.28	12.31	490,477	-0.08(-0.66%)
Nov 05, 2003	12.67	12.73	12.19	12.39	572,599	-0.06(-0.50%)
Nov 04, 2003	12.81	12.81	12.27	12.45	981,299	-0.20(-1.60%)
Nov 03, 2003	12.67	12.81	11.88	12.66	1,286,241	+0.92(+7.88%)
Oct 31, 2003	11.56	12.06	11.49	11.73	920,764	-0.48(-3.92%)
Oct 30, 2003	12.94	13.30	12.08	12.21	1,397,787	-0.73(-5.63%)
Oct 29, 2003	12.66	12.97	12.43	12.94	705,429	+0.34(+2.73%)
Oct 28, 2003	12.63	12.63	12.37	12.59	987,861	+0.37(+2.99%)
Oct 27, 2003	12.16	12.30	11.68	12.23	1,107,823	+0.69(+5.99%)
Oct 24, 2003	10.92	11.86	10.86	11.54	1,080,303	+0.52(+4.74%)
Oct 23, 2003	10.47	11.14	10.39	11.02	824,734	-0.14(-1.29%)
Oct 22, 2003	10.94	11.41	10.86	11.16	864,626	-0.37(-3.17%)
Oct 21, 2003	11.52	11.98	10.88	11.53	1,958,161	-0.55(-4.53%)
Oct 20, 2003	12.56	12.65	11.61	12.07	1,402,867	-0.27(-2.16%)
Oct 17, 2003	12.42	12.90	11.96	12.34	1,048,026	-0.49(-3.85%)
Oct 16, 2003	12.99	12.90	12.37	12.83	557,512	-0.16(-1.23%)
Oct 15, 2003	13.03	13.23	12.66	12.99	814,460	+0.18(+1.39%)
Oct 14, 2003	12.60	12.93	12.40	12.81	873,853	+0.42(+3.38%)
Oct 13, 2003	12.16	12.57	11.98	12.39	701,141	+0.38(+3.15%)
Oct 10, 2003	11.98	12.11	11.89	12.02	372,203	+0.02(+0.13%)
Oct 09, 2003	11.70	12.11	11.59	12.00	857,412	+0.42(+3.59%)
Oct 08, 2003	11.74	11.94	11.53	11.58	636,299	-0.17(-1.41%)
Oct 07, 2003	11.91	12.01	11.33	11.75	1,347,239	-0.12(-1.05%)
Oct 06, 2003	11.81	11.99	11.57	11.88	1,669,666	+0.78(+7.07%)
Oct 03, 2003	10.75	11.25	10.47	11.09	1,823,165	+1.20(+12.13%)
Oct 02, 2003	9.688	9.966	9.516	9.891	400,151	+0.39(+4.08%)
Oct 01, 2003	9.328	9.687	9.131	9.503	448,129	+0.10(+1.03%)
Sep 30, 2003	9.031	9.528	8.894	9.406	518,236	-0.11(-1.16%)
Sep 29, 2003	10.02	10.09	8.828	9.517	945,771	-0.17(-1.76%)
Sep 26, 2003	8.760	9.747	8.753	9.687	876,392	+0.34(+3.68%)
Sep 25, 2003	10.58	10.77	8.597	9.344	1,697,305	-1.11(-10.64%)
Sep 24, 2003	10.49	10.93	10.33	10.46	618,631	-0.03(-0.33%)
Sep 23, 2003	9.988	10.58	9.988	10.49	672,435	+0.50(+4.97%)
Sep 22, 2003	10.61	10.62	9.641	9.994	898,153	-0.50(-4.79%)
Sep 19, 2003	10.19	10.56	10.13	10.50	668,173	+0.34(+3.35%)
Sep 18, 2003	9.813	10.23	9.647	10.16	658,468	+0.51(+5.31%)
Sep 17, 2003	9.394	9.797	9.394	9.644	417,228	+0.19(+2.05%)
Sep 16, 2003	9.953	9.953	9.219	9.450	739,523	-0.36(-3.63%)
Sep 15, 2003	9.453	9.981	9.094	9.806	1,145,369	+0.65(+7.10%)
Sep 12, 2003	9.094	9.200	8.906	9.156	193,063	+0.10(+1.07%)
Sep 11, 2003	9.119	9.125	8.953	9.060	298,235	+0.12(+1.36%)
Sep 10, 2003	8.797	9.056	8.597	8.938	419,406	+0.16(+1.78%)
Sep 09, 2003	8.797	9.310	8.778	8.781	666,443	-0.18(-2.06%)
Sep 08, 2003	8.316	9.056	8.316	8.966	1,039,130	+0.53(+6.26%)
Sep 05, 2003	8.222	8.516	8.197	8.438	293,755	+0.09(+1.12%)
Sep 04, 2003	8.328	8.438	8.125	8.344	274,982	+0.13(+1.56%)
Sep 03, 2003	8.475	8.478	8.131	8.215	391,247	-0.11(-1.35%)

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.