Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.41	12.59	12.41	12.59	1,318,063	+0.09(+0.76%)
Nov 26, 2003	12.40	12.52	12.34	12.49	2,540,122	+0.18(+1.45%)
Nov 25, 2003	12.39	12.39	12.29	12.32	4,762,800	-0.15(-1.18%)
Nov 24, 2003	12.37	12.47	12.33	12.46	4,100,768	+0.16(+1.31%)
Nov 21, 2003	12.30	12.33	12.25	12.30	3,108,435	+0.05(+0.43%)
Nov 20, 2003	12.41	12.46	12.25	12.25	11,314,545	-0.18(-1.46%)
Nov 19, 2003	12.49	12.49	12.33	12.43	4,041,623	-0.03(-0.22%)
Nov 18, 2003	12.52	12.56	12.42	12.46	2,994,144	-0.07(-0.59%)
Nov 17, 2003	12.50	12.56	12.43	12.53	3,144,722	-0.10(-0.78%)
Nov 14, 2003	12.67	12.67	12.56	12.63	4,588,506	-0.01(-0.06%)
Nov 13, 2003	12.54	12.66	12.48	12.64	3,656,461	+0.09(+0.73%)
Nov 12, 2003	12.48	12.58	12.40	12.55	3,372,448	+0.09(+0.73%)
Nov 11, 2003	12.42	12.46	12.27	12.46	2,805,849	+0.05(+0.39%)
Nov 10, 2003	12.23	12.42	12.22	12.41	5,031,385	+0.12(+0.94%)
Nov 07, 2003	12.49	12.49	12.29	12.29	3,050,432	-0.15(-1.21%)
Nov 06, 2003	12.46	12.53	12.32	12.44	3,767,038	+0.02(+0.17%)
Nov 05, 2003	12.72	12.76	12.34	12.42	7,724,371	-0.35(-2.77%)
Nov 04, 2003	12.81	12.81	12.71	12.77	3,169,001	-0.04(-0.33%)
Nov 03, 2003	12.77	12.88	12.75	12.82	3,327,303	+0.05(+0.38%)
Oct 31, 2003	12.72	12.78	12.66	12.77	6,874,616	+0.05(+0.39%)
Oct 30, 2003	12.72	12.79	12.68	12.72	3,334,160	+0.00(+0.03%)
Oct 29, 2003	12.67	12.74	12.61	12.71	4,617,365	+0.06(+0.47%)
Oct 28, 2003	12.56	12.68	12.51	12.66	5,913,999	+0.09(+0.75%)
Oct 27, 2003	12.40	12.59	12.36	12.56	5,058,529	+0.17(+1.38%)
Oct 24, 2003	12.27	12.39	12.25	12.39	4,621,651	+0.01(+0.08%)
Oct 23, 2003	12.33	12.41	12.18	12.38	5,406,546	+0.05(+0.40%)
Oct 22, 2003	12.45	12.45	12.17	12.33	2,809,849	-0.12(-0.98%)
Oct 21, 2003	12.38	12.50	12.27	12.45	4,761,372	+0.08(+0.62%)
Oct 20, 2003	12.37	12.41	12.28	12.38	3,589,887	-0.06(-0.45%)
Oct 17, 2003	12.50	12.50	12.26	12.43	6,275,159	-0.01(-0.08%)
Oct 16, 2003	12.31	12.47	12.31	12.44	4,406,498	+0.06(+0.48%)
Oct 15, 2003	12.34	12.51	12.27	12.38	11,179,681	+0.05(+0.37%)
Oct 14, 2003	12.12	12.35	12.08	12.34	7,128,914	+0.25(+2.06%)
Oct 13, 2003	11.75	12.15	12.04	12.09	7,462,645	+0.34(+2.86%)
Oct 10, 2003	11.63	11.83	11.60	11.75	5,097,959	+0.11(+0.90%)
Oct 09, 2003	11.66	11.66	11.59	11.65	4,227,918	-0.02(-0.15%)
Oct 08, 2003	11.59	11.67	11.56	11.66	3,613,316	+0.04(+0.36%)
Oct 07, 2003	11.62	11.63	11.44	11.62	4,607,364	+0.00(+0.00%)
Oct 06, 2003	11.70	11.70	11.53	11.62	3,540,741	-0.07(-0.63%)
Oct 03, 2003	11.72	11.79	11.63	11.70	5,716,846	+0.09(+0.78%)
Oct 02, 2003	11.61	11.73	11.45	11.61	5,946,286	-0.07(-0.60%)
Oct 01, 2003	11.30	11.71	11.24	11.68	11,788,853	+0.37(+3.28%)
Sep 30, 2003	11.18	11.36	11.15	11.30	14,416,122	+0.28(+2.51%)
Sep 29, 2003	10.70	11.05	10.63	11.03	7,726,372	+0.33(+3.11%)
Sep 26, 2003	10.79	10.78	10.57	10.70	5,261,682	-0.09(-0.84%)
Sep 25, 2003	10.94	10.94	10.80	10.79	4,148,199	-0.17(-1.60%)
Sep 24, 2003	11.07	11.10	10.91	10.96	5,477,406	-0.11(-1.01%)
Sep 23, 2003	11.03	11.10	10.89	11.07	5,271,111	+0.08(+0.70%)
Sep 22, 2003	10.61	11.02	10.60	11.00	9,145,869	+0.38(+3.63%)
Sep 19, 2003	10.56	10.63	10.44	10.61	8,696,419	+0.01(+0.07%)
Sep 18, 2003	10.59	10.69	10.55	10.60	9,406,738	+0.07(+0.66%)
Sep 17, 2003	10.88	11.00	10.52	10.53	15,111,013	-0.34(-3.15%)
Sep 16, 2003	11.00	10.97	10.80	10.88	9,877,333	-0.13(-1.15%)
Sep 15, 2003	11.02	11.08	10.95	11.00	4,103,340	-0.12(-1.10%)
Sep 12, 2003	11.13	11.20	11.04	11.13	2,511,835	+0.05(+0.41%)
Sep 11, 2003	11.20	11.22	11.08	11.08	4,023,908	-0.07(-0.60%)
Sep 10, 2003	11.23	11.36	11.13	11.15	4,647,938	-0.13(-1.12%)
Sep 09, 2003	11.20	11.32	11.20	11.27	4,613,650	+0.07(+0.59%)
Sep 08, 2003	11.13	11.26	11.09	11.21	4,165,914	+0.01(+0.13%)
Sep 05, 2003	11.02	11.19	11.02	11.19	5,038,242	+0.17(+1.56%)
Sep 04, 2003	11.28	11.28	11.00	11.02	7,728,943	-0.22(-1.99%)
Sep 03, 2003	11.13	11.27	11.09	11.24	3,749,323	+0.06(+0.53%)

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.