Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.91	10.91	10.74	10.89	34,468	+0.03(+0.32%)
Nov 26, 2003	10.95	10.95	10.66	10.85	83,904	-0.03(-0.25%)
Nov 25, 2003	10.72	10.94	10.61	10.88	570,780	+0.22(+2.05%)
Nov 24, 2003	10.53	10.80	10.53	10.66	178,312	+0.07(+0.69%)
Nov 21, 2003	10.69	10.72	10.54	10.59	283,950	+0.00(+0.00%)
Nov 20, 2003	10.36	10.59	10.34	10.59	756,347	+0.21(+2.07%)
Nov 19, 2003	10.39	10.41	10.18	10.37	235,841	+0.17(+1.69%)
Nov 18, 2003	10.15	10.37	10.14	10.20	130,289	+0.14(+1.41%)
Nov 17, 2003	10.37	10.40	10.05	10.06	398,553	-0.33(-3.20%)
Nov 14, 2003	10.76	10.85	10.39	10.39	387,279	-0.38(-3.55%)
Nov 13, 2003	10.70	10.83	10.59	10.78	323,210	+0.10(+0.90%)
Nov 12, 2003	10.62	10.68	10.47	10.68	380,978	+0.13(+1.23%)
Nov 11, 2003	10.81	10.83	10.30	10.55	3,056,877	-0.85(-7.42%)
Nov 10, 2003	12.08	12.08	11.29	11.40	529,014	-0.65(-5.40%)
Nov 07, 2003	11.82	12.25	11.65	12.05	445,855	+0.35(+2.98%)
Nov 06, 2003	11.33	11.81	11.19	11.70	142,773	+0.51(+4.51%)
Nov 05, 2003	11.30	11.53	11.16	11.19	235,707	-0.03(-0.24%)
Nov 04, 2003	11.20	11.64	11.10	11.22	149,946	+0.15(+1.38%)
Nov 03, 2003	11.13	11.65	11.07	11.07	298,432	-0.07(-0.58%)
Oct 31, 2003	11.04	11.16	11.01	11.13	122,709	+0.03(+0.28%)
Oct 30, 2003	10.98	11.20	11.01	11.10	306,403	+0.12(+1.11%)
Oct 29, 2003	11.25	11.54	10.94	10.98	365,110	-0.15(-1.38%)
Oct 28, 2003	11.63	11.63	11.04	11.13	689,700	-0.65(-5.52%)
Oct 27, 2003	11.68	11.84	11.50	11.78	76,979	+0.18(+1.55%)
Oct 24, 2003	11.66	11.71	11.43	11.60	102,755	-0.10(-0.85%)
Oct 23, 2003	11.85	11.87	11.67	11.70	86,558	-0.22(-1.86%)
Oct 22, 2003	11.90	12.06	11.73	11.92	69,316	-0.04(-0.35%)
Oct 21, 2003	11.88	12.20	11.88	11.97	83,136	-0.05(-0.41%)
Oct 20, 2003	11.88	12.05	11.87	12.02	64,373	+0.19(+1.59%)
Oct 17, 2003	11.95	12.05	11.80	11.83	84,388	-0.20(-1.62%)
Oct 16, 2003	11.97	12.13	11.89	12.02	105,796	+0.06(+0.48%)
Oct 15, 2003	11.96	12.05	11.76	11.97	98,993	+0.00(+0.03%)
Oct 14, 2003	11.71	11.96	11.59	11.96	118,045	+0.29(+2.46%)
Oct 13, 2003	11.25	11.85	11.25	11.67	179,429	+0.28(+2.45%)
Oct 10, 2003	11.53	11.72	11.25	11.40	223,253	-0.24(-2.10%)
Oct 09, 2003	11.19	11.85	11.19	11.64	126,149	+0.36(+3.15%)
Oct 08, 2003	11.41	11.41	11.04	11.28	62,898	-0.18(-1.53%)
Oct 07, 2003	11.37	11.56	11.17	11.46	97,987	+0.08(+0.71%)
Oct 06, 2003	11.10	11.38	11.10	11.38	120,478	+0.28(+2.55%)
Oct 03, 2003	10.99	11.30	10.99	11.10	58,048	+0.10(+0.91%)
Oct 02, 2003	10.81	11.27	10.66	11.00	129,143	+0.19(+1.77%)
Oct 01, 2003	10.72	10.91	10.65	10.81	170,421	+0.20(+1.84%)
Sep 30, 2003	10.19	10.72	10.01	10.61	353,448	+0.38(+3.70%)
Sep 29, 2003	10.05	10.33	10.05	10.23	287,040	+0.17(+1.67%)
Sep 26, 2003	10.53	10.53	10.04	10.06	215,787	-0.29(-2.85%)
Sep 25, 2003	10.82	11.05	10.36	10.36	100,054	-0.49(-4.48%)
Sep 24, 2003	11.20	11.21	10.74	10.84	97,248	-0.37(-3.28%)
Sep 23, 2003	11.26	11.29	11.14	11.21	106,730	-0.02(-0.20%)
Sep 22, 2003	11.06	11.54	11.06	11.23	320,610	-0.13(-1.18%)
Sep 19, 2003	11.63	11.71	11.02	11.37	295,607	-0.40(-3.38%)
Sep 18, 2003	11.94	11.94	11.73	11.77	231,508	+0.12(+1.02%)
Sep 17, 2003	11.87	11.90	11.58	11.65	134,789	-0.23(-1.90%)
Sep 16, 2003	11.93	11.98	11.83	11.87	119,327	+0.01(+0.06%)
Sep 15, 2003	11.87	12.13	11.83	11.87	155,701	+0.03(+0.26%)
Sep 12, 2003	12.01	12.11	11.80	11.84	80,463	-0.21(-1.72%)
Sep 11, 2003	11.60	12.08	11.60	12.04	96,137	+0.21(+1.78%)
Sep 10, 2003	11.88	12.03	11.60	11.83	146,296	+0.05(+0.39%)
Sep 09, 2003	11.87	11.98	11.63	11.79	109,722	-0.12(-1.03%)
Sep 08, 2003	11.66	12.17	11.66	11.91	87,603	+0.11(+0.91%)
Sep 05, 2003	11.83	11.91	11.69	11.80	41,039	+0.02(+0.16%)
Sep 04, 2003	11.76	11.86	11.61	11.78	88,300	-0.05(-0.39%)
Sep 03, 2003	11.77	12.22	11.75	11.83	238,254	+0.19(+1.64%)

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.