Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.687	9.721	9.674	9.674	9,995	+0.00(+0.03%)
Nov 26, 2003	9.711	9.717	9.528	9.671	12,834	-0.04(-0.38%)
Nov 25, 2003	9.991	9.991	9.507	9.707	40,761	+0.08(+0.83%)
Nov 24, 2003	9.567	9.627	9.501	9.627	15,385	+0.13(+1.33%)
Nov 21, 2003	9.404	9.441	9.337	9.501	8,580	+0.10(+1.03%)
Nov 20, 2003	9.624	9.627	9.377	9.404	12,192	-0.15(-1.61%)
Nov 19, 2003	9.454	9.577	9.371	9.557	6,799	+0.20(+2.17%)
Nov 18, 2003	9.437	9.457	9.277	9.354	20,191	+0.08(+0.83%)
Nov 17, 2003	9.317	9.404	9.277	9.277	16,393	+0.00(+0.00%)
Nov 14, 2003	9.434	9.621	9.277	9.277	17,538	-0.19(-2.04%)
Nov 13, 2003	9.494	9.617	9.364	9.471	9,016	-0.16(-1.66%)
Nov 12, 2003	9.651	9.734	9.504	9.631	17,894	+0.05(+0.52%)
Nov 11, 2003	9.447	9.674	9.337	9.581	5,797	+0.08(+0.81%)
Nov 10, 2003	9.734	9.734	9.504	9.504	10,041	-0.18(-1.89%)
Nov 07, 2003	9.724	9.741	9.574	9.687	13,712	-0.05(-0.51%)
Nov 06, 2003	9.671	9.737	9.621	9.737	29,255	+0.01(+0.14%)
Nov 05, 2003	9.671	9.737	9.544	9.724	14,340	+0.10(+1.07%)
Nov 04, 2003	9.487	9.737	9.487	9.621	57,660	+0.03(+0.35%)
Nov 03, 2003	9.471	9.617	9.427	9.587	6,397	+0.17(+1.77%)
Oct 31, 2003	9.471	9.571	9.394	9.421	5,797	+0.01(+0.14%)
Oct 30, 2003	9.537	9.407	9.387	9.407	12,794	-0.13(-1.36%)
Oct 29, 2003	9.567	9.617	9.437	9.537	17,268	-0.08(-0.87%)
Oct 28, 2003	9.537	9.621	9.487	9.621	8,796	+0.28(+2.96%)
Oct 27, 2003	9.421	9.427	9.337	9.344	9,795	+0.07(+0.72%)
Oct 24, 2003	9.280	9.371	9.277	9.277	17,192	-0.00(-0.04%)
Oct 23, 2003	9.280	9.397	9.280	9.280	7,996	+0.00(+0.04%)
Oct 22, 2003	9.277	9.304	9.277	9.277	11,195	-0.00(-0.04%)
Oct 21, 2003	9.471	9.471	9.280	9.280	4,198	-0.12(-1.24%)
Oct 20, 2003	9.497	9.497	9.277	9.397	2,399	+0.01(+0.11%)
Oct 17, 2003	9.587	9.587	9.387	9.387	3,798	-0.23(-2.39%)
Oct 16, 2003	9.571	9.617	9.617	9.617	799	+0.05(+0.49%)
Oct 15, 2003	9.397	9.621	9.397	9.571	1,605	+0.02(+0.21%)
Oct 14, 2003	9.524	9.621	9.434	9.551	3,798	+0.11(+1.20%)
Oct 13, 2003	9.534	9.537	9.437	9.437	3,198	-0.09(-0.91%)
Oct 10, 2003	9.437	9.524	9.327	9.524	3,544	+0.13(+1.38%)
Oct 09, 2003	9.371	9.411	9.314	9.394	19,192	+0.08(+0.82%)
Oct 08, 2003	9.334	9.351	9.270	9.317	25,789	-0.05(-0.53%)
Oct 07, 2003	9.354	9.387	9.327	9.367	26,189	-0.02(-0.21%)
Oct 06, 2003	9.334	9.391	9.334	9.387	4,598	+0.05(+0.54%)
Oct 03, 2003	9.337	9.371	9.320	9.337	4,798	-0.00(-0.04%)
Oct 02, 2003	9.337	9.354	9.317	9.341	6,039	-0.06(-0.64%)
Oct 01, 2003	9.274	9.411	9.274	9.401	9,302	+0.12(+1.33%)
Sep 30, 2003	9.270	9.304	9.270	9.277	10,743	-0.04(-0.39%)
Sep 29, 2003	9.334	9.334	9.300	9.314	1,399	-0.01(-0.07%)
Sep 26, 2003	9.257	9.331	9.254	9.320	10,835	+0.05(+0.58%)
Sep 25, 2003	9.254	9.287	9.220	9.267	8,596	-0.00(-0.04%)
Sep 24, 2003	9.341	9.314	9.267	9.270	7,996	-0.07(-0.75%)
Sep 23, 2003	9.287	9.371	9.200	9.341	2,998	+0.05(+0.57%)
Sep 22, 2003	9.247	9.504	9.194	9.287	17,792	-0.19(-1.97%)
Sep 19, 2003	9.320	9.474	9.320	9.474	7,970	+0.05(+0.53%)
Sep 18, 2003	9.280	9.454	9.257	9.424	10,395	+0.03(+0.32%)
Sep 17, 2003	9.351	9.404	9.320	9.394	4,798	-0.11(-1.16%)
Sep 16, 2003	9.337	9.544	9.337	9.504	20,191	+0.12(+1.28%)
Sep 15, 2003	9.487	9.654	9.337	9.384	6,797	-0.05(-0.53%)
Sep 12, 2003	9.534	9.534	9.284	9.434	7,396	-0.10(-1.08%)
Sep 11, 2003	9.404	9.664	9.371	9.537	3,598	+0.28(+2.99%)
Sep 10, 2003	9.391	9.394	9.247	9.260	7,197	-0.36(-3.74%)
Sep 09, 2003	9.537	9.621	9.487	9.621	2,798	+0.07(+0.70%)
Sep 08, 2003	9.641	9.641	9.554	9.554	3,398	-0.08(-0.83%)
Sep 05, 2003	9.654	9.654	9.337	9.634	3,998	+0.09(+0.98%)
Sep 04, 2003	9.667	9.667	9.344	9.541	6,197	-0.13(-1.31%)
Sep 03, 2003	9.501	9.667	9.247	9.667	14,394	+0.16(+1.72%)

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.