Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.05	13.06	13.00	13.00	114,445	+0.00(+0.01%)
Nov 26, 2003	13.01	13.01	12.92	13.00	203,873	+0.10(+0.74%)
Nov 25, 2003	12.92	12.92	12.87	12.90	182,581	-0.01(-0.09%)
Nov 24, 2003	12.87	12.88	12.85	12.92	767,585	+0.05(+0.39%)
Nov 21, 2003	12.85	12.87	12.84	12.86	549,340	+0.02(+0.15%)
Nov 20, 2003	12.86	12.86	12.80	12.85	358,774	-0.07(-0.51%)
Nov 19, 2003	12.84	12.92	12.84	12.91	1,023,093	+0.11(+0.85%)
Nov 18, 2003	12.83	12.88	12.80	12.80	575,423	+0.19(+1.49%)
Nov 17, 2003	12.71	12.71	12.61	12.61	1,851,894	-0.35(-2.72%)
Nov 14, 2003	13.08	13.10	12.93	12.97	325,771	-0.12(-0.89%)
Nov 13, 2003	13.15	13.15	13.03	13.08	797,395	+0.04(+0.33%)
Nov 12, 2003	12.99	13.05	12.99	13.04	1,817,294	+0.14(+1.06%)
Nov 11, 2003	12.97	12.98	12.90	12.90	186,307	-0.15(-1.17%)
Nov 10, 2003	13.09	13.09	13.05	13.06	221,439	+0.01(+0.07%)
Nov 07, 2003	13.06	13.12	13.05	13.05	538,694	+0.04(+0.33%)
Nov 06, 2003	13.07	13.07	12.98	13.00	380,066	-0.08(-0.60%)
Nov 05, 2003	13.03	13.08	13.02	13.08	484,931	+0.01(+0.06%)
Nov 04, 2003	13.03	13.08	13.03	13.08	663,514	+0.01(+0.10%)
Nov 03, 2003	13.17	13.17	13.06	13.06	3,105,124	-0.08(-0.57%)
Oct 31, 2003	13.11	13.11	13.11	13.14	307,140	+0.01(+0.09%)
Oct 30, 2003	13.12	13.13	13.09	13.13	184,178	+0.07(+0.52%)
Oct 29, 2003	13.08	13.10	13.06	13.06	196,953	-0.05(-0.39%)
Oct 28, 2003	13.01	13.11	13.01	13.11	636,638	+0.24(+1.90%)
Oct 27, 2003	12.92	12.96	12.86	12.86	421,586	-0.03(-0.26%)
Oct 24, 2003	12.92	12.98	12.90	12.90	147,448	-0.10(-0.78%)
Oct 23, 2003	12.85	13.02	12.83	13.00	347,596	-0.15(-1.13%)
Oct 22, 2003	13.24	13.24	13.13	13.15	262,959	-0.03(-0.21%)
Oct 21, 2003	13.17	13.24	13.17	13.18	253,910	+0.12(+0.89%)
Oct 20, 2003	13.09	13.12	13.08	13.06	561,583	+0.09(+0.69%)
Oct 17, 2003	13.02	13.03	12.92	12.97	447,137	-0.03(-0.20%)
Oct 16, 2003	13.07	13.08	12.99	13.00	458,315	-0.00(-0.03%)
Oct 15, 2003	13.02	13.02	12.96	13.00	1,385,061	+0.04(+0.32%)
Oct 14, 2003	12.86	12.96	12.82	12.96	448,202	-0.05(-0.36%)
Oct 13, 2003	12.96	13.02	12.96	13.01	333,756	+0.04(+0.28%)
Oct 10, 2003	12.96	12.98	12.92	12.97	293,833	+0.06(+0.50%)
Oct 09, 2003	12.90	12.96	12.88	12.91	388,583	+0.13(+0.99%)
Oct 08, 2003	12.77	12.82	12.75	12.78	299,688	-0.01(-0.06%)
Oct 07, 2003	12.77	12.79	12.72	12.79	347,596	+0.02(+0.13%)
Oct 06, 2003	12.74	12.80	12.70	12.77	94,750	+0.17(+1.39%)
Oct 03, 2003	12.76	12.76	12.60	12.60	382,196	-0.01(-0.10%)
Oct 02, 2003	12.60	12.63	12.59	12.61	146,916	+0.08(+0.60%)
Oct 01, 2003	12.38	12.57	12.36	12.53	228,359	+0.23(+1.89%)
Sep 30, 2003	12.30	12.31	12.25	12.30	64,409	+0.03(+0.26%)
Sep 29, 2003	12.18	12.34	12.18	12.27	68,135	+0.02(+0.17%)
Sep 26, 2003	12.29	12.30	12.25	12.25	151,175	-0.02(-0.15%)
Sep 25, 2003	12.32	12.37	12.26	12.27	290,639	-0.02(-0.17%)
Sep 24, 2003	12.40	12.44	12.25	12.29	383,792	+0.16(+1.30%)
Sep 23, 2003	12.12	12.19	12.12	12.13	91,556	-0.03(-0.23%)
Sep 22, 2003	12.11	12.18	12.11	12.16	89,427	+0.01(+0.11%)
Sep 19, 2003	12.15	12.19	12.15	12.15	618,007	-0.11(-0.86%)
Sep 18, 2003	12.20	12.21	12.20	12.25	245,925	+0.08(+0.66%)
Sep 17, 2003	12.16	12.18	12.16	12.17	164,482	-0.01(-0.09%)
Sep 16, 2003	12.01	12.14	12.01	12.18	287,977	+0.21(+1.79%)
Sep 15, 2003	12.04	12.07	11.96	11.97	287,445	-0.04(-0.31%)
Sep 12, 2003	11.96	12.00	11.92	12.00	70,264	+0.08(+0.63%)
Sep 11, 2003	11.98	11.98	11.88	11.93	315,657	+0.09(+0.76%)
Sep 10, 2003	11.93	11.93	11.81	11.84	127,221	-0.14(-1.15%)
Sep 09, 2003	11.91	12.01	11.91	11.98	399,762	-0.12(-0.98%)
Sep 08, 2003	12.00	12.10	11.97	12.09	221,971	+0.14(+1.16%)
Sep 05, 2003	11.95	11.99	11.88	11.96	180,451	+0.07(+0.62%)
Sep 04, 2003	11.96	11.96	11.84	11.88	350,789	-0.02(-0.16%)
Sep 03, 2003	11.83	11.94	11.83	11.90	248,054	+0.10(+0.84%)

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.