Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.32	11.66	11.29	11.54	421,500	+0.22(+1.94%)
Nov 26, 2003	11.52	11.53	11.29	11.32	416,532	-0.24(-2.07%)
Nov 25, 2003	11.86	11.86	11.46	11.56	450,102	-0.30(-2.52%)
Nov 24, 2003	11.65	11.94	11.59	11.86	760,205	+0.52(+4.63%)
Nov 21, 2003	11.13	11.29	11.11	11.33	298,211	+0.22(+1.97%)
Nov 20, 2003	11.00	11.16	10.94	11.11	299,114	+0.03(+0.30%)
Nov 19, 2003	11.23	11.23	10.86	11.08	516,036	-0.13(-1.13%)
Nov 18, 2003	11.29	11.35	11.13	11.21	451,456	-0.08(-0.71%)
Nov 17, 2003	11.21	11.32	11.21	11.29	233,029	-0.02(-0.18%)
Nov 14, 2003	11.29	11.34	11.24	11.31	301,974	-0.01(-0.12%)
Nov 13, 2003	11.49	11.49	11.13	11.32	398,769	-0.17(-1.50%)
Nov 12, 2003	11.31	11.55	11.20	11.49	639,325	+0.16(+1.41%)
Nov 11, 2003	10.97	11.46	10.97	11.33	667,626	+0.37(+3.33%)
Nov 10, 2003	10.95	10.99	10.85	10.97	355,716	-0.02(-0.18%)
Nov 07, 2003	10.66	11.11	10.66	10.99	461,091	+0.33(+3.12%)
Nov 06, 2003	10.63	10.67	10.56	10.66	381,608	-0.02(-0.19%)
Nov 05, 2003	10.62	10.70	10.58	10.68	395,307	+0.04(+0.38%)
Nov 04, 2003	10.62	10.72	10.59	10.64	365,074	-0.05(-0.44%)
Nov 03, 2003	10.50	10.71	10.50	10.68	545,090	+0.14(+1.32%)
Oct 31, 2003	10.33	10.58	10.30	10.54	942,354	+0.20(+1.93%)
Oct 30, 2003	10.28	10.36	10.26	10.34	481,564	+0.11(+1.10%)
Oct 29, 2003	10.20	10.34	10.18	10.23	586,487	+0.00(+0.00%)
Oct 28, 2003	9.984	10.16	9.964	10.23	520,101	+0.22(+2.19%)
Oct 27, 2003	10.03	10.16	9.931	10.01	408,704	-0.02(-0.20%)
Oct 24, 2003	9.964	10.26	9.785	10.03	879,430	+0.00(+0.00%)
Oct 23, 2003	9.632	10.11	9.553	10.03	2,181,414	+0.90(+9.82%)
Oct 22, 2003	9.333	9.380	9.134	9.134	174,621	-0.27(-2.83%)
Oct 21, 2003	9.240	9.413	9.214	9.400	308,297	+0.13(+1.43%)
Oct 20, 2003	9.167	9.267	9.147	9.267	241,610	+0.13(+1.38%)
Oct 17, 2003	9.048	9.167	9.048	9.141	309,802	+0.13(+1.40%)
Oct 16, 2003	9.094	9.048	9.001	9.014	174,772	-0.08(-0.88%)
Oct 15, 2003	9.333	9.300	9.021	9.094	526,122	-0.24(-2.56%)
Oct 14, 2003	9.287	9.340	9.214	9.333	328,619	-0.03(-0.35%)
Oct 13, 2003	9.433	9.606	9.313	9.367	250,491	-0.07(-0.70%)
Oct 10, 2003	9.181	9.433	9.167	9.433	587,992	+0.32(+3.50%)
Oct 09, 2003	9.041	9.240	9.041	9.114	492,252	+0.07(+0.81%)
Oct 08, 2003	9.094	9.094	9.028	9.041	516,789	-0.05(-0.58%)
Oct 07, 2003	9.081	9.167	9.081	9.094	558,638	-0.05(-0.51%)
Oct 06, 2003	8.975	9.101	8.968	9.141	415,177	+0.07(+0.81%)
Oct 03, 2003	9.134	9.134	9.021	9.068	340,813	-0.06(-0.66%)
Oct 02, 2003	8.921	9.154	8.868	9.127	716,701	+0.34(+3.85%)
Oct 01, 2003	8.503	8.789	8.483	8.789	535,154	+0.32(+3.76%)
Sep 30, 2003	8.476	8.543	8.470	8.470	169,954	-0.05(-0.55%)
Sep 29, 2003	8.437	8.563	8.324	8.516	313,716	+0.01(+0.16%)
Sep 26, 2003	8.370	8.503	8.370	8.503	360,984	+0.07(+0.79%)
Sep 25, 2003	8.543	8.549	8.483	8.437	412,769	-0.11(-1.32%)
Sep 24, 2003	8.350	8.483	8.350	8.549	498,574	+0.19(+2.31%)
Sep 23, 2003	8.104	8.350	8.104	8.357	552,014	+0.25(+3.03%)
Sep 22, 2003	8.038	8.138	7.972	8.111	266,448	+0.04(+0.49%)
Sep 19, 2003	7.991	8.071	7.905	8.071	138,944	+0.08(+1.00%)
Sep 18, 2003	8.005	8.005	7.945	7.991	252,448	-0.05(-0.66%)
Sep 17, 2003	8.025	8.038	7.972	8.045	201,868	+0.07(+0.92%)
Sep 16, 2003	7.985	7.985	7.852	7.972	204,427	-0.01(-0.08%)
Sep 15, 2003	7.972	8.031	7.952	7.978	400,124	+0.17(+2.21%)
Sep 12, 2003	7.639	7.819	7.606	7.805	670,938	+0.17(+2.17%)
Sep 11, 2003	7.606	7.666	7.593	7.639	633,003	+0.09(+1.14%)
Sep 10, 2003	7.520	7.619	7.447	7.553	134,127	+0.01(+0.18%)
Sep 09, 2003	7.606	7.606	7.507	7.540	89,869	-0.05(-0.70%)
Sep 08, 2003	7.646	7.706	7.573	7.593	175,374	-0.06(-0.78%)
Sep 05, 2003	7.739	7.739	7.639	7.653	133,073	-0.08(-1.03%)
Sep 04, 2003	7.673	7.786	7.639	7.732	159,869	+0.12(+1.57%)
Sep 03, 2003	7.573	7.673	7.573	7.613	374,232	-0.03(-0.35%)

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.