Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.70	10.70	10.54	10.68	35,145	+0.03(+0.32%)
Nov 26, 2003	10.74	10.74	10.46	10.64	85,552	-0.03(-0.25%)
Nov 25, 2003	10.51	10.73	10.41	10.67	581,988	+0.21(+2.05%)
Nov 24, 2003	10.32	10.59	10.32	10.46	181,814	+0.07(+0.69%)
Nov 21, 2003	10.48	10.51	10.34	10.38	289,526	+0.00(+0.00%)
Nov 20, 2003	10.16	10.38	10.14	10.38	771,198	+0.21(+2.07%)
Nov 19, 2003	10.19	10.21	9.986	10.17	240,473	+0.17(+1.69%)
Nov 18, 2003	9.953	10.17	9.948	10.00	132,847	+0.14(+1.41%)
Nov 17, 2003	10.17	10.20	9.858	9.866	406,379	-0.33(-3.20%)
Nov 14, 2003	10.55	10.64	10.19	10.19	394,884	-0.38(-3.55%)
Nov 13, 2003	10.49	10.62	10.39	10.57	329,557	+0.09(+0.90%)
Nov 12, 2003	10.42	10.48	10.27	10.47	388,459	+0.13(+1.23%)
Nov 11, 2003	10.61	10.62	10.10	10.35	3,116,902	-0.83(-7.42%)
Nov 10, 2003	11.84	11.84	11.07	11.18	539,402	-0.64(-5.40%)
Nov 07, 2003	11.59	12.01	11.42	11.81	454,610	+0.34(+2.98%)
Nov 06, 2003	11.11	11.59	10.98	11.47	145,576	+0.50(+4.51%)
Nov 05, 2003	11.08	11.31	10.95	10.98	240,336	-0.03(-0.24%)
Nov 04, 2003	10.98	11.41	10.89	11.00	152,891	+0.15(+1.38%)
Nov 03, 2003	10.92	11.43	10.86	10.85	304,292	-0.06(-0.58%)
Oct 31, 2003	10.83	10.94	10.79	10.92	125,119	+0.03(+0.28%)
Oct 30, 2003	10.77	10.98	10.79	10.89	312,420	+0.12(+1.12%)
Oct 29, 2003	11.04	11.32	10.73	10.77	372,279	-0.15(-1.38%)
Oct 28, 2003	11.40	11.40	10.83	10.92	703,243	-0.64(-5.52%)
Oct 27, 2003	11.45	11.61	11.28	11.56	78,491	+0.18(+1.55%)
Oct 24, 2003	11.44	11.49	11.21	11.38	104,773	-0.10(-0.85%)
Oct 23, 2003	11.63	11.64	11.45	11.48	88,258	-0.22(-1.86%)
Oct 22, 2003	11.67	11.83	11.51	11.69	70,677	-0.04(-0.35%)
Oct 21, 2003	11.65	11.96	11.65	11.74	84,768	-0.05(-0.41%)
Oct 20, 2003	11.65	11.81	11.64	11.78	65,637	+0.18(+1.59%)
Oct 17, 2003	11.72	11.82	11.57	11.60	86,045	-0.19(-1.62%)
Oct 16, 2003	11.74	11.90	11.66	11.79	107,874	+0.06(+0.48%)
Oct 15, 2003	11.73	11.82	11.54	11.74	100,937	+0.00(+0.03%)
Oct 14, 2003	11.49	11.73	11.36	11.73	120,363	+0.28(+2.46%)
Oct 13, 2003	11.03	11.62	11.03	11.45	182,952	+0.27(+2.45%)
Oct 10, 2003	11.30	11.50	11.04	11.18	227,637	-0.24(-2.10%)
Oct 09, 2003	10.97	11.62	10.97	11.42	128,626	+0.35(+3.15%)
Oct 08, 2003	11.19	11.19	10.83	11.07	64,133	-0.17(-1.53%)
Oct 07, 2003	11.15	11.33	10.96	11.24	99,911	+0.08(+0.71%)
Oct 06, 2003	10.89	11.16	10.89	11.16	122,844	+0.28(+2.55%)
Oct 03, 2003	10.78	11.08	10.78	10.88	59,188	+0.10(+0.91%)
Oct 02, 2003	10.61	11.06	10.46	10.79	131,679	+0.19(+1.77%)
Oct 01, 2003	10.51	10.70	10.44	10.60	173,767	+0.19(+1.84%)
Sep 30, 2003	9.997	10.51	9.817	10.41	360,389	+0.37(+3.70%)
Sep 29, 2003	9.859	10.13	9.858	10.03	292,676	+0.17(+1.67%)
Sep 26, 2003	10.32	10.33	9.851	9.870	220,024	-0.29(-2.85%)
Sep 25, 2003	10.61	10.84	10.16	10.16	102,019	-0.48(-4.48%)
Sep 24, 2003	10.98	10.99	10.53	10.64	99,158	-0.36(-3.28%)
Sep 23, 2003	11.04	11.07	10.93	11.00	108,825	-0.02(-0.20%)
Sep 22, 2003	10.85	11.32	10.85	11.02	326,905	-0.13(-1.18%)
Sep 19, 2003	11.41	11.48	10.81	11.15	301,412	-0.39(-3.38%)
Sep 18, 2003	11.71	11.71	11.51	11.54	236,054	+0.12(+1.02%)
Sep 17, 2003	11.64	11.67	11.36	11.42	137,436	-0.22(-1.90%)
Sep 16, 2003	11.70	11.75	11.60	11.65	121,670	+0.01(+0.06%)
Sep 15, 2003	11.64	11.90	11.60	11.64	158,758	+0.03(+0.26%)
Sep 12, 2003	11.78	11.87	11.57	11.61	82,043	-0.20(-1.72%)
Sep 11, 2003	11.38	11.84	11.38	11.81	98,025	+0.21(+1.78%)
Sep 10, 2003	11.65	11.80	11.38	11.60	149,169	+0.04(+0.39%)
Sep 09, 2003	11.64	11.75	11.40	11.56	111,876	-0.12(-1.03%)
Sep 08, 2003	11.43	11.93	11.43	11.68	89,323	+0.11(+0.91%)
Sep 05, 2003	11.60	11.68	11.46	11.57	41,845	+0.02(+0.16%)
Sep 04, 2003	11.53	11.63	11.39	11.56	90,034	-0.05(-0.39%)
Sep 03, 2003	11.54	11.98	11.53	11.60	242,932	+0.19(+1.64%)

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.