Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.20	12.25	12.13	12.15	469,942	-0.06(-0.53%)
Nov 26, 2003	12.11	12.25	12.11	12.22	1,641,716	+0.11(+0.90%)
Nov 25, 2003	12.01	12.12	11.91	12.11	1,580,955	+0.17(+1.43%)
Nov 24, 2003	11.75	11.94	11.75	11.94	1,646,706	+0.23(+1.98%)
Nov 21, 2003	11.66	11.78	11.65	11.71	1,269,519	+0.05(+0.41%)
Nov 20, 2003	11.69	11.76	11.58	11.66	1,207,878	-0.09(-0.72%)
Nov 19, 2003	11.72	11.82	11.70	11.74	943,994	+0.05(+0.41%)
Nov 18, 2003	11.75	11.75	11.69	11.70	1,309,733	-0.09(-0.78%)
Nov 17, 2003	11.77	11.93	11.65	11.79	1,211,987	-0.15(-1.23%)
Nov 14, 2003	11.93	12.07	11.92	11.93	1,622,636	+0.00(+0.03%)
Nov 13, 2003	11.86	11.96	11.75	11.93	1,519,607	+0.14(+1.21%)
Nov 12, 2003	11.70	11.81	11.65	11.79	996,536	+0.13(+1.11%)
Nov 11, 2003	11.62	11.71	11.55	11.66	2,274,861	+0.06(+0.50%)
Nov 10, 2003	11.76	11.77	11.57	11.60	1,936,421	-0.16(-1.36%)
Nov 07, 2003	10.97	11.78	10.97	11.76	7,011,564	+0.79(+7.24%)
Nov 06, 2003	10.99	10.99	10.85	10.97	1,269,813	-0.02(-0.22%)
Nov 05, 2003	10.94	11.01	10.87	10.99	957,203	+0.01(+0.12%)
Nov 04, 2003	10.94	11.00	10.87	10.98	1,422,449	-0.04(-0.37%)
Nov 03, 2003	11.06	11.07	10.99	11.02	1,172,510	-0.04(-0.37%)
Oct 31, 2003	11.00	11.10	11.00	11.06	3,408,770	+0.09(+0.78%)
Oct 30, 2003	11.23	11.24	10.89	10.97	4,237,113	-0.13(-1.14%)
Oct 29, 2003	10.88	11.14	10.87	11.10	1,276,270	+0.16(+1.43%)
Oct 28, 2003	10.94	10.99	10.84	10.94	2,078,783	+0.07(+0.63%)
Oct 27, 2003	10.72	10.88	10.71	10.87	2,538,452	+0.16(+1.46%)
Oct 24, 2003	10.73	10.73	10.58	10.72	4,845,602	-0.38(-3.47%)
Oct 23, 2003	10.95	11.16	10.94	11.10	1,435,951	+0.12(+1.09%)
Oct 22, 2003	11.20	11.20	10.94	10.98	1,277,738	-0.21(-1.92%)
Oct 21, 2003	11.22	11.29	11.17	11.20	1,296,524	+0.00(+0.03%)
Oct 20, 2003	11.23	11.23	11.11	11.19	1,172,948	+0.02(+0.21%)
Oct 17, 2003	11.19	11.34	11.10	11.17	1,018,844	-0.05(-0.46%)
Oct 16, 2003	11.19	11.21	11.10	11.22	1,207,584	+0.00(+0.03%)
Oct 15, 2003	11.31	11.45	11.12	11.22	2,389,045	+0.25(+2.27%)
Oct 14, 2003	10.98	11.03	10.85	10.97	1,537,806	-0.08(-0.74%)
Oct 13, 2003	10.98	11.07	10.94	11.05	1,228,425	+0.07(+0.62%)
Oct 10, 2003	11.08	11.15	10.96	10.98	1,495,831	-0.09(-0.83%)
Oct 09, 2003	11.24	11.29	11.02	11.08	1,655,218	-0.08(-0.73%)
Oct 08, 2003	11.12	11.12	11.06	11.16	1,360,220	-0.03(-0.24%)
Oct 07, 2003	11.26	11.19	11.04	11.18	2,050,898	-0.07(-0.67%)
Oct 06, 2003	11.30	11.30	11.21	11.26	2,209,698	-0.04(-0.36%)
Oct 03, 2003	11.24	11.44	11.24	11.30	3,781,554	-0.02(-0.15%)
Oct 02, 2003	11.29	11.32	11.24	11.32	1,958,142	-0.10(-0.89%)
Oct 01, 2003	11.46	11.50	11.29	11.42	1,783,491	+0.01(+0.06%)
Sep 30, 2003	11.32	11.46	11.14	11.41	2,293,060	+0.10(+0.87%)
Sep 29, 2003	11.18	11.32	11.12	11.31	1,370,200	+0.13(+1.19%)
Sep 26, 2003	11.33	11.33	11.17	11.18	1,250,440	-0.15(-1.35%)
Sep 25, 2003	11.46	11.46	11.28	11.33	1,423,916	-0.12(-1.07%)
Sep 24, 2003	11.65	11.70	11.39	11.46	1,112,187	-0.19(-1.67%)
Sep 23, 2003	11.55	11.70	11.51	11.65	1,377,245	+0.10(+0.86%)
Sep 22, 2003	11.70	11.72	11.38	11.55	2,790,008	-0.17(-1.48%)
Sep 19, 2003	11.80	11.84	11.65	11.73	2,334,742	-0.11(-0.95%)
Sep 18, 2003	11.80	11.85	11.78	11.84	1,702,770	+0.03(+0.29%)
Sep 17, 2003	12.03	12.03	12.03	11.80	1,879,769	-0.23(-1.90%)
Sep 16, 2003	11.84	12.08	11.84	12.03	1,454,737	+0.19(+1.61%)
Sep 15, 2003	12.06	12.06	11.81	11.84	1,727,720	-0.20(-1.64%)
Sep 12, 2003	11.96	12.09	11.92	12.04	1,626,746	+0.06(+0.54%)
Sep 11, 2003	11.95	12.02	11.88	11.97	2,264,001	-0.11(-0.87%)
Sep 10, 2003	12.21	12.22	12.02	12.08	1,983,092	-0.18(-1.47%)
Sep 09, 2003	12.21	12.26	12.17	12.26	1,385,170	-0.00(-0.03%)
Sep 08, 2003	12.32	12.36	12.23	12.26	1,549,254	+0.09(+0.70%)
Sep 05, 2003	12.19	12.24	12.11	12.18	1,455,324	-0.05(-0.39%)
Sep 04, 2003	12.33	12.34	12.13	12.23	1,335,564	-0.11(-0.88%)
Sep 03, 2003	12.26	12.38	12.23	12.34	2,001,878	+0.07(+0.58%)

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.