Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.190	9.333	9.177	9.294	1,383,914	+0.12(+1.35%)
Nov 26, 2003	9.307	9.307	9.085	9.170	3,456,258	-0.08(-0.92%)
Nov 25, 2003	9.327	9.444	9.327	9.255	4,685,620	-0.01(-0.14%)
Nov 24, 2003	9.457	9.587	9.196	9.268	5,005,917	-0.07(-0.70%)
Nov 21, 2003	9.248	9.411	9.274	9.333	1,830,243	+0.08(+0.92%)
Nov 20, 2003	9.274	9.477	9.216	9.248	4,122,917	-0.35(-3.67%)
Nov 19, 2003	9.581	9.718	9.516	9.601	3,092,724	+0.02(+0.20%)
Nov 18, 2003	9.627	9.764	9.574	9.581	2,206,197	-0.08(-0.88%)
Nov 17, 2003	9.777	9.829	9.574	9.666	2,557,159	-0.15(-1.53%)
Nov 14, 2003	9.809	9.979	9.757	9.816	1,980,962	+0.01(+0.13%)
Nov 13, 2003	10.01	10.02	9.790	9.803	7,940,563	-0.36(-3.53%)
Nov 12, 2003	10.23	10.25	9.953	10.16	5,221,186	-0.05(-0.45%)
Nov 11, 2003	10.04	10.37	9.783	10.21	5,127,811	+0.17(+1.69%)
Nov 10, 2003	10.70	10.70	10.03	10.04	6,184,068	-0.67(-6.22%)
Nov 07, 2003	10.44	10.76	10.39	10.70	5,387,697	+0.40(+3.86%)
Nov 06, 2003	10.19	10.27	10.05	10.30	2,766,601	+0.12(+1.15%)
Nov 05, 2003	9.744	10.30	9.927	10.19	5,055,441	+0.35(+3.58%)
Nov 04, 2003	9.744	9.887	9.646	9.835	3,410,107	+0.01(+0.13%)
Nov 03, 2003	9.705	9.842	9.731	9.822	2,683,654	+0.12(+1.21%)
Oct 31, 2003	9.848	9.835	9.659	9.705	3,465,151	-0.14(-1.46%)
Oct 30, 2003	9.614	9.953	9.555	9.848	7,215,181	+0.48(+5.15%)
Oct 29, 2003	9.216	9.490	9.164	9.366	2,450,598	+0.15(+1.63%)
Oct 28, 2003	9.098	9.242	9.098	9.216	5,454,853	+0.21(+2.32%)
Oct 27, 2003	8.890	9.066	8.890	9.007	2,469,917	+0.17(+1.92%)
Oct 24, 2003	8.883	8.922	8.779	8.837	3,006,708	-0.11(-1.24%)
Oct 23, 2003	8.883	9.131	8.805	8.948	2,184,425	+0.00(+0.00%)
Oct 22, 2003	9.066	9.066	8.903	8.948	2,677,979	-0.20(-2.21%)
Oct 21, 2003	9.000	9.209	8.974	9.150	8,072,883	+0.09(+1.01%)
Oct 20, 2003	9.131	9.131	8.935	9.059	3,072,638	-0.10(-1.14%)
Oct 17, 2003	9.333	9.333	9.137	9.164	3,121,089	-0.18(-1.89%)
Oct 16, 2003	9.705	9.561	9.307	9.340	7,774,358	-0.37(-3.76%)
Oct 15, 2003	10.05	10.05	9.659	9.705	9,387,801	-0.30(-3.00%)
Oct 14, 2003	9.327	9.933	9.222	10.00	12,188,287	+0.70(+7.57%)
Oct 13, 2003	9.144	9.307	9.098	9.300	2,723,517	+0.19(+2.08%)
Oct 10, 2003	9.098	9.209	9.079	9.111	3,088,737	-0.01(-0.07%)
Oct 09, 2003	9.098	9.242	9.072	9.118	2,572,951	+0.15(+1.67%)
Oct 08, 2003	9.118	9.118	8.968	8.968	6,091,613	-0.17(-1.86%)
Oct 07, 2003	9.137	9.144	9.053	9.137	5,966,960	+0.00(+0.00%)
Oct 06, 2003	9.111	9.203	9.098	9.137	1,662,966	-0.02(-0.21%)
Oct 03, 2003	9.196	9.294	9.124	9.157	5,191,901	+0.03(+0.29%)
Oct 02, 2003	9.274	9.327	9.111	9.131	5,101,285	-0.25(-2.71%)
Oct 01, 2003	9.255	9.450	9.242	9.385	2,213,557	+0.18(+1.91%)
Sep 30, 2003	9.066	9.229	9.053	9.209	2,611,589	+0.14(+1.58%)
Sep 29, 2003	9.066	9.190	9.007	9.066	2,040,299	+0.00(+0.00%)
Sep 26, 2003	9.150	9.209	8.935	9.066	3,614,337	-0.15(-1.63%)
Sep 25, 2003	9.411	9.437	9.209	9.216	3,171,380	-0.18(-1.88%)
Sep 24, 2003	9.542	9.620	9.333	9.392	4,198,199	-0.33(-3.36%)
Sep 23, 2003	9.757	9.744	9.607	9.718	2,340,203	-0.04(-0.40%)
Sep 22, 2003	9.685	9.764	9.587	9.757	5,858,559	-0.05(-0.47%)
Sep 19, 2003	9.620	9.803	9.607	9.803	3,075,552	+0.18(+1.90%)
Sep 18, 2003	9.535	9.627	9.464	9.620	3,147,001	-0.12(-1.21%)
Sep 17, 2003	9.770	9.894	9.692	9.737	2,426,066	-0.03(-0.33%)
Sep 16, 2003	9.731	9.783	9.620	9.770	2,377,002	+0.13(+1.35%)
Sep 15, 2003	9.737	9.737	9.620	9.640	2,253,575	-0.07(-0.67%)
Sep 12, 2003	9.751	9.783	9.516	9.705	4,134,263	-0.13(-1.33%)
Sep 11, 2003	9.627	9.848	9.581	9.835	5,114,011	+0.22(+2.24%)
Sep 10, 2003	9.887	9.946	9.607	9.620	3,384,502	-0.26(-2.64%)
Sep 09, 2003	10.04	10.04	9.809	9.881	6,358,859	-0.16(-1.62%)
Sep 08, 2003	10.06	10.21	10.04	10.04	3,783,761	-0.01(-0.06%)
Sep 05, 2003	10.04	10.19	9.874	10.05	5,014,350	+0.01(+0.06%)
Sep 04, 2003	10.06	10.08	9.940	10.04	4,567,253	-0.01(-0.13%)
Sep 03, 2003	10.07	10.13	9.979	10.06	3,960,852	-0.01(-0.13%)

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.