Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.40	11.51	11.37	11.47	184,634	+0.01(+0.11%)
Nov 26, 2003	11.18	11.50	11.18	11.46	951,116	+0.30(+2.71%)
Nov 25, 2003	11.00	11.17	10.99	11.16	324,182	+0.13(+1.20%)
Nov 24, 2003	10.75	11.02	10.75	11.02	422,612	+0.25(+2.34%)
Nov 21, 2003	10.66	10.80	10.65	10.77	415,309	+0.11(+1.06%)
Nov 20, 2003	10.66	10.71	10.61	10.66	349,107	-0.09(-0.82%)
Nov 19, 2003	10.77	10.77	10.64	10.75	509,135	-0.02(-0.18%)
Nov 18, 2003	10.99	11.09	10.76	10.76	844,748	-0.21(-1.95%)
Nov 17, 2003	10.81	10.99	10.76	10.98	426,740	+0.08(+0.69%)
Nov 14, 2003	11.02	11.21	10.90	10.90	490,243	-0.12(-1.09%)
Nov 13, 2003	10.74	11.03	10.72	11.02	605,818	+0.22(+2.04%)
Nov 12, 2003	10.46	10.80	10.44	10.80	576,448	+0.35(+3.31%)
Nov 11, 2003	10.54	10.58	10.45	10.46	602,961	-0.08(-0.78%)
Nov 10, 2003	10.83	10.83	10.53	10.54	914,284	-0.33(-3.01%)
Nov 07, 2003	11.10	11.14	10.85	10.87	1,003,347	-0.28(-2.54%)
Nov 06, 2003	10.96	11.15	10.88	11.15	591,213	+0.12(+1.09%)
Nov 05, 2003	10.99	11.04	10.86	11.03	421,659	+0.08(+0.75%)
Nov 04, 2003	10.99	11.00	10.87	10.95	595,845	+0.00(+0.00%)
Nov 03, 2003	10.97	11.02	10.86	10.95	518,660	-0.02(-0.17%)
Oct 31, 2003	11.02	11.13	10.55	10.97	1,472,793	-0.21(-1.92%)
Oct 30, 2003	11.12	11.12	11.12	11.18	561,207	+0.11(+0.97%)
Oct 29, 2003	10.95	11.09	10.85	11.07	857,766	+0.12(+1.09%)
Oct 28, 2003	10.75	10.95	10.65	10.95	396,258	+0.22(+2.05%)
Oct 27, 2003	10.68	10.80	10.56	10.73	472,938	+0.09(+0.89%)
Oct 24, 2003	10.68	10.70	10.57	10.64	407,689	-0.07(-0.65%)
Oct 23, 2003	10.61	10.82	10.46	10.71	624,234	+0.03(+0.30%)
Oct 22, 2003	10.87	10.87	10.68	10.68	350,060	-0.20(-1.80%)
Oct 21, 2003	11.02	11.05	10.82	10.87	341,328	-0.12(-1.09%)
Oct 20, 2003	10.91	11.05	10.85	10.99	416,420	+0.10(+0.93%)
Oct 17, 2003	11.12	11.12	10.88	10.89	395,464	-0.14(-1.26%)
Oct 16, 2003	10.91	11.08	10.90	11.03	377,684	+0.11(+0.98%)
Oct 15, 2003	10.95	10.97	10.75	10.92	312,911	+0.06(+0.58%)
Oct 14, 2003	10.83	10.87	10.71	10.86	463,730	-0.01(-0.12%)
Oct 13, 2003	10.70	10.95	10.65	10.87	535,330	+0.28(+2.62%)
Oct 10, 2003	10.66	10.71	10.52	10.59	635,506	-0.09(-0.88%)
Oct 09, 2003	10.70	10.78	10.57	10.69	846,495	+0.02(+0.18%)
Oct 08, 2003	10.59	10.71	10.54	10.67	619,471	+0.19(+1.80%)
Oct 07, 2003	10.51	10.47	10.30	10.48	254,329	-0.03(-0.24%)
Oct 06, 2003	10.55	10.56	10.25	10.51	635,030	-0.09(-0.83%)
Oct 03, 2003	10.39	10.59	10.33	10.59	1,005,570	+0.36(+3.51%)
Oct 02, 2003	10.24	10.34	10.13	10.24	445,791	-0.12(-1.16%)
Oct 01, 2003	9.984	10.39	9.946	10.36	1,151,309	+0.39(+3.92%)
Sep 30, 2003	10.39	10.41	10.03	9.965	1,997,010	-0.46(-4.41%)
Sep 29, 2003	10.27	10.49	10.20	10.42	423,406	+0.20(+1.91%)
Sep 26, 2003	10.27	10.49	10.21	10.23	353,870	-0.04(-0.43%)
Sep 25, 2003	10.46	10.61	10.27	10.27	434,995	-0.24(-2.28%)
Sep 24, 2003	10.68	10.73	10.51	10.51	525,646	-0.08(-0.77%)
Sep 23, 2003	10.52	10.70	10.51	10.59	503,261	+0.08(+0.72%)
Sep 22, 2003	10.68	10.75	10.51	10.52	1,239,896	-0.31(-2.85%)
Sep 19, 2003	10.93	10.93	10.78	10.83	1,264,503	-0.10(-0.92%)
Sep 18, 2003	10.93	11.02	10.93	10.93	604,072	-0.09(-0.86%)
Sep 17, 2003	11.29	11.29	10.97	11.02	974,929	-0.26(-2.34%)
Sep 16, 2003	11.39	11.39	11.23	11.29	595,023	-0.11(-0.99%)
Sep 15, 2003	11.44	11.46	11.28	11.40	255,917	+0.04(+0.39%)
Sep 12, 2003	11.20	11.36	11.10	11.36	323,865	+0.09(+0.84%)
Sep 11, 2003	11.38	11.48	11.21	11.26	401,497	-0.05(-0.44%)
Sep 10, 2003	11.43	11.49	11.30	11.31	431,661	-0.24(-2.07%)
Sep 09, 2003	11.68	11.68	11.38	11.55	327,993	-0.09(-0.76%)
Sep 08, 2003	11.40	11.64	11.36	11.64	347,202	+0.28(+2.44%)
Sep 05, 2003	11.40	11.50	11.31	11.36	315,609	-0.11(-0.93%)
Sep 04, 2003	11.53	11.59	11.39	11.47	302,750	-0.20(-1.67%)
Sep 03, 2003	11.61	11.80	11.55	11.67	290,526	+0.10(+0.87%)

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.