Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.65	10.83	10.65	10.72	758,451	-0.10(-0.94%)
Nov 26, 2003	10.75	10.83	10.72	10.82	1,118,697	+0.08(+0.73%)
Nov 25, 2003	10.60	10.82	10.57	10.74	1,950,140	+0.06(+0.59%)
Nov 24, 2003	10.32	10.79	10.31	10.68	3,650,733	+0.16(+1.49%)
Nov 21, 2003	10.72	10.75	10.52	10.52	2,017,272	-0.26(-2.40%)
Nov 20, 2003	10.83	10.92	10.77	10.78	1,285,189	-0.13(-1.15%)
Nov 19, 2003	10.99	11.03	10.86	10.90	1,023,285	-0.08(-0.71%)
Nov 18, 2003	10.97	11.16	10.95	10.98	1,053,858	-0.05(-0.50%)
Nov 17, 2003	11.12	11.16	10.99	11.04	906,345	-0.05(-0.49%)
Nov 14, 2003	11.08	11.26	11.02	11.09	876,283	-0.05(-0.49%)
Nov 13, 2003	11.19	11.25	11.07	11.15	1,526,584	-0.13(-1.11%)
Nov 12, 2003	11.11	11.37	11.11	11.27	1,927,083	+0.16(+1.48%)
Nov 11, 2003	11.37	11.37	11.08	11.11	2,242,489	-0.25(-2.21%)
Nov 10, 2003	11.17	11.85	11.33	11.36	6,919,820	+0.19(+1.69%)
Nov 07, 2003	11.16	11.18	11.08	11.17	1,290,922	+0.00(+0.00%)
Nov 06, 2003	11.16	11.19	11.13	11.17	1,231,050	+0.05(+0.42%)
Nov 05, 2003	11.23	11.20	11.12	11.12	940,103	-0.06(-0.56%)
Nov 04, 2003	11.23	11.31	11.23	11.19	1,261,643	-0.10(-0.90%)
Nov 03, 2003	11.26	11.34	11.25	11.29	1,896,427	+0.09(+0.77%)
Oct 31, 2003	11.30	11.30	11.16	11.20	700,364	-0.09(-0.83%)
Oct 30, 2003	11.23	11.34	11.14	11.30	839,213	+0.12(+1.05%)
Oct 29, 2003	11.30	11.33	11.12	11.18	1,200,478	-0.09(-0.84%)
Oct 28, 2003	11.09	11.27	11.09	11.27	879,977	+0.17(+1.56%)
Oct 27, 2003	11.23	11.29	11.01	11.10	872,334	-0.09(-0.77%)
Oct 24, 2003	11.26	11.29	11.11	11.19	1,102,391	-0.07(-0.63%)
Oct 23, 2003	11.23	11.32	11.19	11.26	1,208,248	+0.04(+0.35%)
Oct 22, 2003	11.36	11.36	11.13	11.22	1,339,201	-0.14(-1.24%)
Oct 21, 2003	11.31	11.39	11.30	11.36	1,231,942	+0.04(+0.35%)
Oct 20, 2003	11.30	11.36	11.26	11.32	1,139,333	+0.05(+0.49%)
Oct 17, 2003	11.30	11.37	11.17	11.27	1,715,496	-0.11(-0.97%)
Oct 16, 2003	11.20	11.37	11.20	11.37	1,473,465	+0.18(+1.61%)
Oct 15, 2003	11.12	11.25	11.12	11.19	2,209,114	+0.08(+0.71%)
Oct 14, 2003	11.09	11.19	11.04	11.12	1,484,674	-0.04(-0.35%)
Oct 13, 2003	11.02	11.18	11.00	11.16	2,529,616	+0.13(+1.21%)
Oct 10, 2003	11.11	11.24	10.88	11.02	3,100,429	-0.15(-1.33%)
Oct 09, 2003	11.19	11.30	11.15	11.17	2,177,268	-0.02(-0.14%)
Oct 08, 2003	11.16	11.23	11.16	11.19	2,338,028	-0.07(-0.63%)
Oct 07, 2003	11.34	11.34	11.25	11.26	2,312,679	-0.08(-0.69%)
Oct 06, 2003	11.37	11.48	11.24	11.34	1,198,058	-0.04(-0.34%)
Oct 03, 2003	11.19	11.41	11.16	11.37	3,285,392	+0.15(+1.33%)
Oct 02, 2003	11.21	11.29	11.19	11.23	1,705,051	-0.04(-0.35%)
Oct 01, 2003	11.09	11.34	11.09	11.27	2,525,030	+0.17(+1.56%)
Sep 30, 2003	11.21	11.35	11.09	11.09	1,714,732	-0.14(-1.26%)
Sep 29, 2003	11.17	11.34	11.11	11.23	1,986,954	+0.24(+2.21%)
Sep 26, 2003	11.27	11.37	10.98	10.99	2,164,529	-0.33(-2.91%)
Sep 25, 2003	11.30	11.39	11.28	11.32	3,726,018	+0.16(+1.41%)
Sep 24, 2003	11.19	11.38	11.04	11.16	3,501,692	-0.02(-0.21%)
Sep 23, 2003	10.44	11.38	11.12	11.19	5,618,453	+0.75(+7.14%)
Sep 22, 2003	10.42	10.58	10.38	10.44	1,013,604	-0.16(-1.48%)
Sep 19, 2003	10.35	10.55	10.33	10.60	2,549,870	+0.13(+1.28%)
Sep 18, 2003	10.06	10.46	10.06	10.46	1,273,470	+0.27(+2.62%)
Sep 17, 2003	10.24	10.32	10.17	10.20	1,332,194	-0.04(-0.38%)
Sep 16, 2003	10.21	10.33	10.08	10.24	1,805,940	-0.16(-1.58%)
Sep 15, 2003	10.35	10.43	10.18	10.40	1,772,820	+0.06(+0.61%)
Sep 12, 2003	10.32	10.51	10.14	10.34	2,430,000	+0.02(+0.15%)
Sep 11, 2003	10.21	10.32	10.10	10.32	1,304,424	+0.27(+2.65%)
Sep 10, 2003	9.970	10.28	9.970	10.06	1,162,390	-0.08(-0.77%)
Sep 09, 2003	10.06	10.40	9.891	10.13	2,290,896	+0.09(+0.86%)
Sep 08, 2003	9.719	10.12	9.695	10.05	1,840,971	+0.21(+2.16%)
Sep 05, 2003	9.601	10.21	9.601	9.836	3,559,907	+0.24(+2.45%)
Sep 04, 2003	9.012	9.601	9.004	9.601	3,556,723	+0.59(+6.53%)
Sep 03, 2003	8.761	9.028	8.761	9.012	1,774,858	+0.17(+1.95%)

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.