Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.17	11.24	11.15	11.20	2,181,109	+0.03(+0.29%)
Nov 26, 2003	11.30	11.30	11.08	11.17	5,800,153	-0.11(-0.97%)
Nov 25, 2003	11.30	11.36	11.23	11.28	6,429,575	-0.10(-0.89%)
Nov 24, 2003	11.14	11.39	11.10	11.38	7,694,665	+0.33(+2.99%)
Nov 21, 2003	11.07	11.17	11.00	11.05	6,406,668	-0.02(-0.17%)
Nov 20, 2003	11.05	11.30	11.02	11.07	8,451,898	+0.01(+0.10%)
Nov 19, 2003	11.03	11.09	10.94	11.05	6,485,020	+0.07(+0.66%)
Nov 18, 2003	11.19	11.33	10.97	10.98	14,018,816	-0.14(-1.28%)
Nov 17, 2003	11.11	11.32	10.91	11.12	15,605,646	-0.14(-1.23%)
Nov 14, 2003	11.19	11.45	11.10	11.26	9,896,600	+0.13(+1.17%)
Nov 13, 2003	11.28	11.28	11.00	11.13	8,154,627	-0.15(-1.31%)
Nov 12, 2003	11.27	11.34	11.15	11.28	8,768,691	+0.01(+0.12%)
Nov 11, 2003	11.14	11.26	11.12	11.27	6,659,165	+0.13(+1.14%)
Nov 10, 2003	11.35	11.36	11.14	11.14	8,565,652	-0.19(-1.71%)
Nov 07, 2003	11.45	11.50	11.33	11.33	5,964,407	-0.03(-0.29%)
Nov 06, 2003	11.25	11.41	11.16	11.37	8,549,513	+0.07(+0.63%)
Nov 05, 2003	11.49	11.46	11.21	11.29	9,230,215	-0.17(-1.49%)
Nov 04, 2003	11.49	11.52	11.43	11.47	5,843,104	-0.10(-0.83%)
Nov 03, 2003	11.32	11.59	11.35	11.56	6,655,583	+0.24(+2.14%)
Oct 31, 2003	11.41	11.40	11.23	11.32	9,479,068	-0.09(-0.79%)
Oct 30, 2003	11.47	11.48	11.28	11.41	5,997,205	+0.02(+0.17%)
Oct 29, 2003	11.51	11.51	11.38	11.39	7,653,537	-0.12(-1.08%)
Oct 28, 2003	11.31	11.52	11.27	11.52	13,067,656	+0.24(+2.13%)
Oct 27, 2003	11.19	11.43	11.17	11.28	11,834,062	+0.16(+1.47%)
Oct 24, 2003	11.22	11.28	10.96	11.11	9,573,039	-0.15(-1.36%)
Oct 23, 2003	11.04	11.28	11.01	11.27	10,170,703	+0.21(+1.89%)
Oct 22, 2003	11.10	11.10	10.95	11.06	6,006,837	-0.04(-0.40%)
Oct 21, 2003	11.23	11.23	11.08	11.10	10,259,467	-0.10(-0.86%)
Oct 20, 2003	11.08	11.19	11.03	11.20	6,469,402	+0.16(+1.46%)
Oct 17, 2003	11.24	11.32	10.99	11.04	7,671,758	-0.19(-1.69%)
Oct 16, 2003	11.13	11.21	11.09	11.23	5,246,481	+0.10(+0.90%)
Oct 15, 2003	11.23	11.23	11.07	11.13	9,715,947	-0.11(-0.99%)
Oct 14, 2003	11.15	11.24	11.05	11.24	6,049,527	+0.09(+0.79%)
Oct 13, 2003	11.01	11.22	11.01	11.15	6,436,863	+0.21(+1.93%)
Oct 10, 2003	11.09	11.15	10.94	10.94	9,339,283	-0.16(-1.42%)
Oct 09, 2003	10.83	11.23	10.83	11.09	10,370,098	+0.10(+0.87%)
Oct 08, 2003	11.03	11.07	10.98	11.00	11,023,207	-0.05(-0.42%)
Oct 07, 2003	10.91	11.03	10.82	11.04	13,432,345	+0.14(+1.25%)
Oct 06, 2003	10.66	10.95	10.67	10.91	10,310,227	+0.25(+2.34%)
Oct 03, 2003	10.57	10.71	10.37	10.66	11,990,767	+0.29(+2.76%)
Oct 02, 2003	10.24	10.40	10.23	10.37	6,468,621	+0.06(+0.61%)
Oct 01, 2003	9.998	10.34	9.988	10.31	9,203,403	+0.34(+3.41%)
Sep 30, 2003	10.11	10.11	9.735	9.969	14,316,868	-0.16(-1.59%)
Sep 29, 2003	10.11	10.17	10.01	10.13	6,661,508	+0.02(+0.19%)
Sep 26, 2003	10.26	10.30	10.09	10.11	7,262,816	-0.15(-1.44%)
Sep 25, 2003	10.18	10.36	10.18	10.26	9,190,648	+0.10(+1.00%)
Sep 24, 2003	10.27	10.35	10.12	10.16	11,700,004	-0.11(-1.07%)
Sep 23, 2003	10.36	10.36	10.07	10.27	11,754,409	+0.07(+0.64%)
Sep 22, 2003	10.24	10.32	10.09	10.20	7,366,679	-0.15(-1.47%)
Sep 19, 2003	10.30	10.44	10.23	10.35	7,779,265	+0.08(+0.75%)
Sep 18, 2003	10.14	10.31	10.03	10.28	10,314,913	+0.11(+1.11%)
Sep 17, 2003	10.29	10.30	10.16	10.16	8,512,289	-0.07(-0.73%)
Sep 16, 2003	10.12	10.28	9.992	10.24	9,617,551	+0.12(+1.14%)
Sep 15, 2003	10.03	10.17	10.03	10.12	15,512,716	+0.24(+2.43%)
Sep 12, 2003	9.896	9.969	9.662	9.883	14,671,145	-0.01(-0.14%)
Sep 11, 2003	9.856	9.948	9.775	9.896	8,937,370	+0.09(+0.90%)
Sep 10, 2003	9.892	10.02	9.804	9.808	11,688,030	-0.17(-1.66%)
Sep 09, 2003	10.19	10.25	9.952	9.973	14,301,770	-0.34(-3.32%)
Sep 08, 2003	10.45	10.47	10.28	10.31	10,831,882	-0.15(-1.47%)
Sep 05, 2003	10.73	10.73	10.33	10.47	13,621,588	-0.27(-2.47%)
Sep 04, 2003	10.58	10.74	10.39	10.73	13,204,837	+0.16(+1.47%)
Sep 03, 2003	10.55	10.61	10.50	10.58	11,531,065	+0.10(+0.99%)

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.