Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.175	9.239	9.111	9.215	202,963	+0.07(+0.78%)
Nov 26, 2003	9.390	9.390	9.088	9.143	314,359	-0.13(-1.37%)
Nov 25, 2003	9.191	9.382	9.119	9.271	539,819	+0.04(+0.43%)
Nov 24, 2003	9.143	9.390	9.119	9.231	416,656	+0.15(+1.67%)
Nov 21, 2003	9.135	9.207	8.992	9.080	445,129	-0.03(-0.35%)
Nov 20, 2003	9.032	9.294	8.960	9.111	508,586	+0.07(+0.79%)
Nov 19, 2003	8.952	9.215	8.952	9.040	472,174	+0.14(+1.61%)
Nov 18, 2003	9.032	9.247	8.897	8.897	850,703	-0.19(-2.10%)
Nov 17, 2003	9.271	9.271	8.976	9.088	652,453	-0.25(-2.73%)
Nov 14, 2003	9.143	9.493	9.135	9.342	758,173	-0.14(-1.43%)
Nov 13, 2003	9.374	9.517	9.302	9.477	774,658	+0.10(+1.10%)
Nov 12, 2003	9.263	9.406	9.215	9.374	770,541	+0.19(+2.08%)
Nov 11, 2003	9.207	9.271	9.064	9.183	661,389	-0.08(-0.86%)
Nov 10, 2003	9.581	9.621	9.263	9.263	1,396,222	-0.29(-3.08%)
Nov 07, 2003	9.581	9.812	9.517	9.557	964,780	+0.01(+0.08%)
Nov 06, 2003	9.549	9.684	9.462	9.549	1,457,368	+0.01(+0.08%)
Nov 05, 2003	9.489	9.549	9.215	9.541	1,042,750	+0.10(+1.01%)
Nov 04, 2003	9.271	9.485	9.151	9.446	1,379,609	+0.20(+2.15%)
Nov 03, 2003	9.183	9.350	9.151	9.247	600,527	+0.10(+1.13%)
Oct 31, 2003	9.111	9.350	9.080	9.143	1,058,853	+0.02(+0.17%)
Oct 30, 2003	8.793	9.352	8.889	9.127	3,203,166	+0.33(+3.80%)
Oct 29, 2003	7.989	8.889	7.918	8.793	7,989,206	+1.43(+19.46%)
Oct 28, 2003	7.182	7.393	7.146	7.361	848,167	+0.21(+2.89%)
Oct 27, 2003	7.178	7.281	7.042	7.154	1,001,185	-0.02(-0.33%)
Oct 24, 2003	7.162	7.210	7.154	7.178	1,106,619	+0.00(+0.00%)
Oct 23, 2003	7.082	7.281	7.003	7.178	991,760	-0.02(-0.33%)
Oct 22, 2003	7.361	7.361	7.170	7.202	920,255	-0.15(-2.06%)
Oct 21, 2003	7.186	7.361	7.186	7.353	1,115,757	+0.06(+0.87%)
Oct 20, 2003	7.257	7.345	7.194	7.289	991,119	+0.00(+0.00%)
Oct 17, 2003	7.409	7.416	7.090	7.289	1,075,472	+0.00(+0.00%)
Oct 16, 2003	7.329	7.385	7.274	7.289	1,265,386	-0.04(-0.54%)
Oct 15, 2003	7.385	7.440	7.313	7.329	2,943,936	-0.05(-0.65%)
Oct 14, 2003	7.289	7.393	7.249	7.377	2,358,303	+0.05(+0.65%)
Oct 13, 2003	7.440	7.448	7.233	7.329	1,673,024	-0.04(-0.54%)
Oct 10, 2003	7.154	7.409	7.122	7.369	3,230,931	+0.25(+3.46%)
Oct 09, 2003	7.440	7.480	6.915	7.122	10,510,178	-0.26(-3.56%)
Oct 08, 2003	9.143	9.239	7.289	7.385	34,182,912	-4.77(-39.27%)
Oct 06, 2003	12.48	12.48	12.10	12.16	432,995	-0.28(-2.24%)
Oct 03, 2003	12.09	12.60	12.08	12.44	500,412	+0.46(+3.85%)
Oct 02, 2003	12.16	12.24	11.94	11.98	403,795	-0.09(-0.72%)
Oct 01, 2003	11.75	12.16	11.70	12.06	755,739	+0.28(+2.36%)
Sep 30, 2003	11.89	12.18	11.75	11.79	423,422	-0.19(-1.59%)
Sep 29, 2003	11.59	12.21	11.59	11.98	466,952	+0.25(+2.10%)
Sep 26, 2003	11.69	11.98	11.63	11.73	484,642	-0.02(-0.14%)
Sep 25, 2003	11.98	12.25	11.65	11.75	396,437	-0.25(-2.06%)
Sep 24, 2003	12.71	12.77	11.94	11.99	430,214	-0.73(-5.75%)
Sep 23, 2003	12.55	12.86	12.53	12.72	229,751	+0.14(+1.14%)
Sep 22, 2003	12.90	12.91	12.45	12.58	211,492	-0.15(-1.19%)
Sep 19, 2003	12.69	13.11	12.64	12.73	582,520	-0.16(-1.23%)
Sep 18, 2003	12.81	12.89	12.69	12.89	383,152	+0.01(+0.06%)
Sep 17, 2003	13.16	13.16	12.74	12.88	541,522	-0.32(-2.41%)
Sep 16, 2003	13.08	13.26	13.07	13.20	425,661	+0.07(+0.55%)
Sep 15, 2003	13.13	13.37	13.01	13.13	333,644	-0.02(-0.18%)
Sep 12, 2003	13.26	13.33	12.97	13.15	245,049	-0.10(-0.72%)
Sep 11, 2003	12.85	13.76	12.72	13.25	700,716	+0.42(+3.29%)
Sep 10, 2003	13.15	13.17	12.76	12.83	289,535	-0.33(-2.48%)
Sep 09, 2003	13.29	13.48	12.98	13.15	579,699	-0.20(-1.49%)
Sep 08, 2003	13.11	13.50	13.11	13.35	678,724	+0.22(+1.70%)
Sep 05, 2003	13.34	13.47	12.76	13.13	277,346	-0.27(-2.02%)
Sep 04, 2003	13.06	13.49	13.04	13.40	514,981	+0.27(+2.06%)
Sep 03, 2003	12.68	13.16	12.55	13.13	939,859	+0.48(+3.77%)

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.