Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.68	11.72	11.59	11.68	262,052	-0.02(-0.19%)
Nov 26, 2003	11.79	11.79	11.61	11.71	670,698	-0.03(-0.30%)
Nov 25, 2003	11.59	11.82	11.57	11.74	747,916	+0.12(+1.00%)
Nov 24, 2003	11.47	11.74	11.47	11.62	855,777	+0.05(+0.44%)
Nov 21, 2003	11.49	11.62	11.51	11.57	518,712	+0.09(+0.75%)
Nov 20, 2003	11.37	11.57	11.34	11.49	1,239,173	+0.00(+0.02%)
Nov 19, 2003	11.47	11.55	11.41	11.49	716,048	+0.02(+0.14%)
Nov 18, 2003	11.64	11.75	11.45	11.47	813,613	-0.19(-1.66%)
Nov 17, 2003	11.62	11.70	11.55	11.66	771,204	+0.01(+0.12%)
Nov 14, 2003	11.79	11.80	11.66	11.65	1,146,021	-0.10(-0.85%)
Nov 13, 2003	11.74	11.80	11.65	11.75	1,133,029	+0.01(+0.09%)
Nov 12, 2003	11.58	11.77	11.58	11.74	1,903,008	+0.15(+1.32%)
Nov 11, 2003	11.68	11.68	11.57	11.59	652,312	-0.09(-0.79%)
Nov 10, 2003	11.79	11.79	11.64	11.68	1,211,228	-0.10(-0.88%)
Nov 07, 2003	11.80	11.84	11.77	11.78	1,064,880	-0.04(-0.35%)
Nov 06, 2003	11.79	11.84	11.72	11.82	836,166	+0.02(+0.14%)
Nov 05, 2003	11.83	11.82	11.78	11.81	1,000,899	-0.03(-0.24%)
Nov 04, 2003	11.83	11.85	11.75	11.83	1,679,687	-0.09(-0.77%)
Nov 03, 2003	11.80	11.97	11.83	11.93	1,167,593	+0.13(+1.11%)
Oct 31, 2003	11.80	11.81	11.76	11.80	1,037,915	+0.02(+0.14%)
Oct 30, 2003	11.87	11.87	11.78	11.78	1,192,107	-0.02(-0.14%)
Oct 29, 2003	11.85	12.06	11.71	11.80	2,058,916	-0.02(-0.15%)
Oct 28, 2003	11.56	11.81	11.48	11.81	2,100,344	+0.40(+3.47%)
Oct 27, 2003	11.40	11.55	11.34	11.42	1,661,547	+0.02(+0.21%)
Oct 24, 2003	11.37	11.40	11.25	11.39	753,554	+0.02(+0.20%)
Oct 23, 2003	11.42	11.53	11.35	11.37	889,606	-0.07(-0.62%)
Oct 22, 2003	11.42	11.48	11.38	11.44	809,691	+0.00(+0.02%)
Oct 21, 2003	11.55	11.55	11.41	11.44	1,183,282	-0.12(-1.08%)
Oct 20, 2003	11.51	11.56	11.49	11.56	793,512	+0.01(+0.11%)
Oct 17, 2003	11.63	11.68	11.50	11.55	1,032,522	-0.01(-0.09%)
Oct 16, 2003	11.49	11.54	11.36	11.56	1,326,443	+0.08(+0.67%)
Oct 15, 2003	11.56	11.63	11.48	11.49	2,674,948	-0.07(-0.64%)
Oct 14, 2003	11.75	11.79	11.56	11.56	5,125,840	-0.61(-5.04%)
Oct 13, 2003	12.13	12.25	12.06	12.17	1,117,830	+0.04(+0.32%)
Oct 10, 2003	11.98	12.17	11.97	12.13	1,218,827	+0.17(+1.45%)
Oct 09, 2003	11.90	12.01	11.88	11.96	1,450,973	+0.15(+1.30%)
Oct 08, 2003	11.78	11.84	11.71	11.81	838,863	+0.00(+0.03%)
Oct 07, 2003	11.70	11.82	11.62	11.80	1,323,256	+0.11(+0.92%)
Oct 06, 2003	11.60	11.71	11.52	11.70	1,121,752	+0.09(+0.81%)
Oct 03, 2003	11.59	11.70	11.55	11.60	1,539,223	+0.09(+0.74%)
Oct 02, 2003	11.41	11.52	11.40	11.52	1,073,705	+0.10(+0.84%)
Oct 01, 2003	11.22	11.42	11.19	11.42	1,059,487	+0.21(+1.86%)
Sep 30, 2003	11.21	11.27	11.12	11.21	1,402,926	-0.06(-0.53%)
Sep 29, 2003	11.17	11.44	11.12	11.27	1,583,838	+0.07(+0.66%)
Sep 26, 2003	11.15	11.21	11.11	11.20	1,402,926	+0.07(+0.64%)
Sep 25, 2003	11.16	11.22	11.13	11.13	1,068,067	-0.00(-0.04%)
Sep 24, 2003	11.18	11.21	11.10	11.13	1,782,645	+0.03(+0.26%)
Sep 23, 2003	11.07	11.06	11.01	11.10	1,211,718	+0.03(+0.28%)
Sep 22, 2003	10.99	11.11	10.96	11.07	1,314,921	+0.03(+0.24%)
Sep 19, 2003	10.89	11.04	10.88	11.04	1,620,608	+0.16(+1.50%)
Sep 18, 2003	10.73	10.96	10.72	10.88	1,200,196	+0.14(+1.29%)
Sep 17, 2003	10.67	10.75	10.64	10.74	1,082,775	+0.08(+0.71%)
Sep 16, 2003	10.62	10.73	10.56	10.67	1,679,687	+0.08(+0.71%)
Sep 15, 2003	10.53	10.64	10.53	10.59	1,190,391	+0.00(+0.00%)
Sep 12, 2003	10.50	10.61	10.48	10.59	1,216,621	+0.06(+0.54%)
Sep 11, 2003	10.54	10.60	10.50	10.53	1,823,828	+0.01(+0.08%)
Sep 10, 2003	10.55	10.68	10.49	10.53	1,631,149	+0.00(+0.00%)
Sep 09, 2003	10.68	10.69	10.49	10.53	2,914,448	-0.20(-1.88%)
Sep 08, 2003	10.81	10.86	10.70	10.73	962,903	-0.03(-0.27%)
Sep 05, 2003	10.83	10.89	10.71	10.76	849,649	-0.11(-1.01%)
Sep 04, 2003	10.88	10.90	10.78	10.87	861,906	-0.01(-0.09%)
Sep 03, 2003	10.77	10.93	10.75	10.88	1,442,393	+0.10(+0.97%)

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.