Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.65	10.83	10.65	10.71	758,679	-0.10(-0.94%)
Nov 26, 2003	10.75	10.82	10.71	10.81	1,119,033	+0.08(+0.73%)
Nov 25, 2003	10.59	10.81	10.57	10.74	1,950,727	+0.06(+0.59%)
Nov 24, 2003	10.32	10.78	10.30	10.67	3,651,832	+0.16(+1.49%)
Nov 21, 2003	10.72	10.75	10.52	10.52	2,017,879	-0.26(-2.40%)
Nov 20, 2003	10.83	10.92	10.77	10.78	1,285,576	-0.13(-1.15%)
Nov 19, 2003	10.99	11.03	10.86	10.90	1,023,593	-0.08(-0.71%)
Nov 18, 2003	10.97	11.15	10.95	10.98	1,054,175	-0.05(-0.50%)
Nov 17, 2003	11.12	11.16	10.99	11.03	906,618	-0.05(-0.50%)
Nov 14, 2003	11.08	11.25	11.02	11.09	876,546	-0.05(-0.49%)
Nov 13, 2003	11.19	11.25	11.07	11.14	1,527,044	-0.13(-1.11%)
Nov 12, 2003	11.10	11.37	11.10	11.27	1,927,663	+0.16(+1.48%)
Nov 11, 2003	11.36	11.37	11.07	11.10	2,243,164	-0.25(-2.21%)
Nov 10, 2003	11.17	11.85	11.32	11.36	6,921,903	+0.19(+1.69%)
Nov 07, 2003	11.16	11.18	11.08	11.17	1,291,310	+0.00(+0.00%)
Nov 06, 2003	11.16	11.19	11.13	11.17	1,231,421	+0.05(+0.42%)
Nov 05, 2003	11.23	11.20	11.12	11.12	940,386	-0.06(-0.56%)
Nov 04, 2003	11.23	11.31	11.22	11.18	1,262,023	-0.10(-0.90%)
Nov 03, 2003	11.25	11.33	11.25	11.29	1,896,998	+0.09(+0.77%)
Oct 31, 2003	11.29	11.29	11.16	11.20	700,574	-0.09(-0.83%)
Oct 30, 2003	11.22	11.33	11.14	11.29	839,466	+0.12(+1.05%)
Oct 29, 2003	11.30	11.32	11.11	11.18	1,200,839	-0.09(-0.84%)
Oct 28, 2003	11.09	11.27	11.09	11.27	880,242	+0.17(+1.56%)
Oct 27, 2003	11.22	11.29	11.00	11.10	872,596	-0.09(-0.77%)
Oct 24, 2003	11.25	11.29	11.10	11.18	1,102,723	-0.07(-0.63%)
Oct 23, 2003	11.22	11.32	11.19	11.25	1,208,612	+0.04(+0.35%)
Oct 22, 2003	11.36	11.36	11.13	11.21	1,339,604	-0.14(-1.24%)
Oct 21, 2003	11.31	11.39	11.30	11.36	1,232,313	+0.04(+0.35%)
Oct 20, 2003	11.30	11.36	11.25	11.32	1,139,676	+0.05(+0.49%)
Oct 17, 2003	11.30	11.37	11.17	11.26	1,716,013	-0.11(-0.97%)
Oct 16, 2003	11.20	11.36	11.20	11.37	1,473,908	+0.18(+1.61%)
Oct 15, 2003	11.11	11.25	11.11	11.19	2,209,779	+0.08(+0.71%)
Oct 14, 2003	11.09	11.18	11.03	11.11	1,485,121	-0.04(-0.35%)
Oct 13, 2003	11.02	11.18	10.99	11.15	2,530,377	+0.13(+1.21%)
Oct 10, 2003	11.10	11.24	10.88	11.02	3,101,362	-0.15(-1.34%)
Oct 09, 2003	11.18	11.29	11.14	11.17	2,177,923	-0.02(-0.14%)
Oct 08, 2003	11.15	11.22	11.15	11.18	2,338,732	-0.07(-0.63%)
Oct 07, 2003	11.33	11.34	11.25	11.25	2,313,375	-0.08(-0.69%)
Oct 06, 2003	11.37	11.47	11.24	11.33	1,198,418	-0.04(-0.34%)
Oct 03, 2003	11.18	11.40	11.15	11.37	3,286,381	+0.15(+1.33%)
Oct 02, 2003	11.21	11.29	11.19	11.22	1,705,564	-0.04(-0.35%)
Oct 01, 2003	11.09	11.34	11.09	11.26	2,525,790	+0.17(+1.56%)
Sep 30, 2003	11.21	11.35	11.09	11.09	1,715,248	-0.14(-1.26%)
Sep 29, 2003	11.17	11.34	11.10	11.23	1,987,552	+0.24(+2.21%)
Sep 26, 2003	11.26	11.36	10.98	10.99	2,165,181	-0.33(-2.91%)
Sep 25, 2003	11.30	11.39	11.28	11.32	3,727,139	+0.16(+1.41%)
Sep 24, 2003	11.18	11.38	11.03	11.16	3,502,746	-0.02(-0.21%)
Sep 23, 2003	10.44	11.38	11.11	11.18	5,620,144	+0.75(+7.14%)
Sep 22, 2003	10.41	10.58	10.37	10.44	1,013,909	-0.16(-1.48%)
Sep 19, 2003	10.34	10.55	10.33	10.59	2,550,637	+0.13(+1.28%)
Sep 18, 2003	10.05	10.45	10.05	10.46	1,273,853	+0.27(+2.62%)
Sep 17, 2003	10.23	10.32	10.17	10.19	1,332,595	-0.04(-0.38%)
Sep 16, 2003	10.20	10.33	10.08	10.23	1,806,484	-0.16(-1.58%)
Sep 15, 2003	10.34	10.42	10.18	10.40	1,773,353	+0.06(+0.61%)
Sep 12, 2003	10.32	10.51	10.14	10.34	2,430,732	+0.02(+0.15%)
Sep 11, 2003	10.20	10.32	10.09	10.32	1,304,817	+0.27(+2.65%)
Sep 10, 2003	9.967	10.28	9.967	10.05	1,162,740	-0.08(-0.77%)
Sep 09, 2003	10.05	10.40	9.888	10.13	2,291,585	+0.09(+0.86%)
Sep 08, 2003	9.716	10.12	9.692	10.05	1,841,525	+0.21(+2.15%)
Sep 05, 2003	9.598	10.20	9.598	9.833	3,560,979	+0.24(+2.45%)
Sep 04, 2003	9.009	9.598	9.001	9.598	3,557,793	+0.59(+6.53%)
Sep 03, 2003	8.758	9.025	8.758	9.009	1,775,392	+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.