Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.32	10.37	10.29	10.33	28,186	+0.04(+0.35%)
Nov 26, 2003	10.27	10.33	10.27	10.29	70,912	+0.05(+0.52%)
Nov 25, 2003	10.37	10.37	10.24	10.24	141,154	-0.10(-1.00%)
Nov 24, 2003	10.19	10.35	10.19	10.34	116,771	+0.11(+1.05%)
Nov 21, 2003	10.35	10.39	10.17	10.23	183,657	-0.12(-1.12%)
Nov 20, 2003	10.42	10.51	10.35	10.35	142,049	-0.16(-1.53%)
Nov 19, 2003	10.35	10.51	10.33	10.51	216,317	+0.23(+2.22%)
Nov 18, 2003	10.35	10.35	10.26	10.28	115,205	-0.05(-0.52%)
Nov 17, 2003	10.46	10.46	10.34	10.34	130,193	-0.04(-0.43%)
Nov 14, 2003	10.42	10.46	10.35	10.38	93,953	+0.04(+0.39%)
Nov 13, 2003	10.28	10.46	10.28	10.34	223,923	+0.05(+0.48%)
Nov 12, 2003	10.22	10.34	10.17	10.29	175,156	+0.06(+0.61%)
Nov 11, 2003	10.26	10.27	10.15	10.23	135,338	+0.04(+0.39%)
Nov 10, 2003	10.32	10.32	10.19	10.19	158,826	+0.01(+0.09%)
Nov 07, 2003	10.13	10.18	10.08	10.18	165,090	+0.09(+0.93%)
Nov 06, 2003	10.13	10.23	10.08	10.08	259,044	-0.46(-4.41%)
Nov 05, 2003	10.37	10.57	10.28	10.55	270,229	+0.07(+0.68%)
Nov 04, 2003	10.37	10.45	10.28	10.48	222,637	+0.07(+0.64%)
Nov 03, 2003	10.39	10.42	10.36	10.41	175,470	+0.07(+0.69%)
Oct 31, 2003	10.34	10.39	10.30	10.34	108,494	+0.01(+0.13%)
Oct 30, 2003	10.34	10.37	10.31	10.33	111,402	+0.01(+0.09%)
Oct 29, 2003	10.28	10.35	10.25	10.32	187,013	+0.04(+0.44%)
Oct 28, 2003	10.26	10.28	10.21	10.27	132,877	+0.01(+0.13%)
Oct 27, 2003	10.26	10.28	10.21	10.26	110,283	+0.05(+0.53%)
Oct 24, 2003	10.25	10.27	10.12	10.21	105,138	-0.01(-0.09%)
Oct 23, 2003	10.12	10.28	10.10	10.21	127,508	+0.13(+1.29%)
Oct 22, 2003	10.17	10.17	10.06	10.08	127,508	-0.06(-0.62%)
Oct 21, 2003	10.09	10.16	10.09	10.15	83,887	+0.10(+0.98%)
Oct 20, 2003	10.04	10.11	10.02	10.05	114,534	+0.04(+0.36%)
Oct 17, 2003	10.04	10.17	10.01	10.01	91,940	-0.04(-0.40%)
Oct 16, 2003	9.978	10.04	9.951	10.05	115,205	+0.06(+0.63%)
Oct 15, 2003	10.08	10.08	9.973	9.991	121,245	-0.04(-0.45%)
Oct 14, 2003	9.996	10.02	9.973	10.04	135,562	+0.02(+0.22%)
Oct 13, 2003	9.888	10.01	9.884	10.01	120,350	+0.13(+1.27%)
Oct 10, 2003	9.879	9.924	9.857	9.888	101,112	+0.01(+0.09%)
Oct 09, 2003	9.835	9.915	9.835	9.879	129,074	+0.04(+0.36%)
Oct 08, 2003	9.848	9.857	9.812	9.844	179,854	-0.00(-0.05%)
Oct 07, 2003	9.835	9.848	9.794	9.848	113,192	+0.01(+0.14%)
Oct 06, 2003	9.745	9.812	9.741	9.835	137,575	+0.09(+0.96%)
Oct 03, 2003	9.745	9.768	9.700	9.741	261,281	-0.05(-0.50%)
Oct 02, 2003	9.768	9.808	9.700	9.790	159,497	+0.04(+0.46%)
Oct 01, 2003	9.812	9.812	9.727	9.745	167,551	-0.09(-0.91%)
Sep 30, 2003	9.812	9.835	9.736	9.835	132,206	+0.02(+0.23%)
Sep 29, 2003	9.835	9.835	9.723	9.812	151,892	+0.02(+0.23%)
Sep 26, 2003	9.808	9.844	9.750	9.790	98,427	+0.00(+0.05%)
Sep 25, 2003	9.848	9.848	9.794	9.785	102,454	-0.05(-0.50%)
Sep 24, 2003	9.857	9.893	9.799	9.835	99,993	+0.00(+0.00%)
Sep 23, 2003	9.835	9.870	9.790	9.835	129,969	+0.00(+0.00%)
Sep 22, 2003	9.700	9.870	9.620	9.835	133,101	+0.02(+0.18%)
Sep 19, 2003	9.745	9.835	9.745	9.817	129,298	+0.12(+1.20%)
Sep 18, 2003	9.826	9.830	9.700	9.700	125,942	-0.07(-0.69%)
Sep 17, 2003	9.803	9.812	9.705	9.768	167,774	+0.04(+0.46%)
Sep 16, 2003	9.723	9.799	9.700	9.723	150,773	-0.04(-0.46%)
Sep 15, 2003	9.674	9.781	9.611	9.768	143,838	+0.11(+1.16%)
Sep 12, 2003	9.669	9.692	9.611	9.656	142,496	+0.01(+0.14%)
Sep 11, 2003	9.638	9.669	9.616	9.642	125,719	+0.04(+0.37%)
Sep 10, 2003	9.616	9.678	9.602	9.607	128,851	-0.01(-0.14%)
Sep 09, 2003	9.575	9.669	9.575	9.620	168,669	+0.00(+0.00%)
Sep 08, 2003	9.513	9.674	9.513	9.620	127,732	+0.12(+1.22%)
Sep 05, 2003	9.410	9.517	9.388	9.504	136,009	+0.02(+0.24%)
Sep 04, 2003	9.522	9.584	9.428	9.481	146,075	-0.08(-0.80%)
Sep 03, 2003	9.544	9.647	9.432	9.557	258,820	-0.03(-0.33%)

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.