Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.06	12.12	11.86	11.90	16,112	-0.16(-1.34%)
Nov 26, 2003	12.13	12.22	11.98	12.06	43,312	-0.19(-1.56%)
Nov 25, 2003	12.20	12.25	12.06	12.25	17,325	+0.06(+0.52%)
Nov 24, 2003	11.83	12.20	11.83	12.18	41,926	+0.35(+2.98%)
Nov 21, 2003	11.56	11.80	11.73	11.83	33,610	+0.27(+2.35%)
Nov 20, 2003	11.54	11.76	11.33	11.56	61,677	-0.07(-0.60%)
Nov 19, 2003	11.54	11.77	11.43	11.63	155,406	-0.53(-4.32%)
Nov 18, 2003	12.52	12.53	12.13	12.16	50,069	-0.36(-2.91%)
Nov 17, 2003	12.55	12.56	12.48	12.52	22,695	-0.14(-1.14%)
Nov 14, 2003	12.96	12.96	12.96	12.66	73,631	+0.20(+1.57%)
Nov 13, 2003	12.24	12.57	12.24	12.47	33,437	-0.20(-1.55%)
Nov 12, 2003	12.36	12.66	12.36	12.66	17,325	+0.38(+3.10%)
Nov 11, 2003	12.22	12.29	12.15	12.28	35,343	-0.01(-0.09%)
Nov 10, 2003	12.53	12.53	12.27	12.29	29,106	-0.03(-0.23%)
Nov 07, 2003	12.28	12.34	12.19	12.32	23,042	+0.07(+0.57%)
Nov 06, 2003	12.09	12.25	12.09	12.25	4,677	+0.17(+1.38%)
Nov 05, 2003	12.48	12.48	12.03	12.09	52,841	-0.42(-3.37%)
Nov 04, 2003	12.83	12.83	12.48	12.51	47,704	-0.10(-0.82%)
Nov 03, 2003	12.52	12.66	12.44	12.61	60,031	+0.30(+2.44%)
Oct 31, 2003	12.35	12.35	12.27	12.31	37,595	+0.22(+1.81%)
Oct 30, 2003	12.35	12.35	12.03	12.09	117,464	-0.35(-2.78%)
Oct 29, 2003	12.52	12.52	12.29	12.44	62,890	-0.10(-0.83%)
Oct 28, 2003	12.55	12.55	12.30	12.54	82,294	+0.28(+2.26%)
Oct 27, 2003	11.86	12.31	11.25	12.27	262,649	-0.06(-0.52%)
Oct 24, 2003	12.44	12.49	12.12	12.33	66,528	-0.25(-2.02%)
Oct 23, 2003	12.41	12.69	12.18	12.58	142,412	-0.29(-2.29%)
Oct 22, 2003	13.56	13.56	12.81	12.88	99,793	-0.77(-5.67%)
Oct 21, 2003	13.56	13.67	13.56	13.65	50,069	+0.09(+0.64%)
Oct 20, 2003	13.57	13.65	13.54	13.56	55,613	-0.02(-0.17%)
Oct 17, 2003	13.57	13.62	13.57	13.59	25,294	+0.02(+0.13%)
Oct 16, 2003	13.59	13.59	13.57	13.57	32,051	-0.02(-0.13%)
Oct 15, 2003	13.58	13.64	13.55	13.59	50,936	+0.05(+0.38%)
Oct 14, 2003	13.50	13.54	13.49	13.54	44,005	+0.03(+0.26%)
Oct 13, 2003	13.45	13.48	13.30	13.50	70,513	+0.05(+0.39%)
Oct 10, 2003	13.56	13.56	13.40	13.45	64,969	-0.01(-0.09%)
Oct 09, 2003	13.13	13.61	13.13	13.46	124,568	+0.42(+3.19%)
Oct 08, 2003	12.90	13.04	12.90	13.04	58,039	+0.20(+1.57%)
Oct 07, 2003	12.70	12.84	12.70	12.84	60,984	+0.19(+1.51%)
Oct 06, 2003	12.44	12.64	12.44	12.65	65,142	+0.21(+1.72%)
Oct 03, 2003	12.44	12.46	12.32	12.44	30,319	+0.38(+3.16%)
Oct 02, 2003	11.94	12.06	11.94	12.06	29,799	+0.25(+2.15%)
Oct 01, 2003	11.77	11.83	11.73	11.80	14,206	+0.06(+0.49%)
Sep 30, 2003	11.77	11.79	11.72	11.75	39,847	-0.05(-0.39%)
Sep 29, 2003	11.76	11.76	11.65	11.79	15,765	+0.02(+0.15%)
Sep 26, 2003	11.79	11.79	11.66	11.77	19,057	+0.14(+1.24%)
Sep 25, 2003	11.82	11.82	11.60	11.63	48,683	-0.04(-0.35%)
Sep 24, 2003	11.80	11.83	11.66	11.67	38,635	-0.08(-0.64%)
Sep 23, 2003	11.69	11.75	11.66	11.75	24,775	+0.06(+0.49%)
Sep 22, 2003	11.66	11.66	11.62	11.69	54,401	-0.23(-1.89%)
Sep 19, 2003	11.89	11.91	11.83	11.91	44,698	+0.06(+0.49%)
Sep 18, 2003	11.86	11.86	11.84	11.86	37,249	+0.04(+0.34%)
Sep 17, 2003	11.83	11.83	11.80	11.82	21,483	+0.07(+0.59%)
Sep 16, 2003	11.66	11.79	11.72	11.75	89,051	+0.09(+0.74%)
Sep 15, 2003	11.60	11.75	11.49	11.66	67,914	+0.06(+0.50%)
Sep 12, 2003	11.52	11.60	11.52	11.60	28,240	+0.12(+1.06%)
Sep 11, 2003	11.52	11.52	11.41	11.48	59,425	+0.05(+0.45%)
Sep 10, 2003	11.46	11.49	11.28	11.43	54,920	-0.05(-0.45%)
Sep 09, 2003	11.08	11.49	11.08	11.48	54,401	+0.06(+0.51%)
Sep 08, 2003	11.55	11.57	11.37	11.42	53,015	-0.15(-1.30%)
Sep 05, 2003	11.63	11.63	11.54	11.57	27,893	-0.08(-0.69%)
Sep 04, 2003	11.66	11.66	11.63	11.65	49,030	-0.01(-0.05%)
Sep 03, 2003	11.54	11.66	11.52	11.66	95,288	+0.12(+1.00%)

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.