Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.833	9.878	9.833	9.848	3,341,680	-0.01(-0.05%)
Nov 26, 2003	9.852	9.869	9.785	9.854	9,934,521	+0.04(+0.37%)
Nov 25, 2003	9.761	9.867	9.697	9.818	10,564,087	+0.08(+0.78%)
Nov 24, 2003	9.792	9.807	9.706	9.742	13,212,750	+0.04(+0.37%)
Nov 21, 2003	9.682	9.745	9.670	9.706	14,504,191	+0.02(+0.25%)
Nov 20, 2003	9.663	9.809	9.635	9.682	12,729,587	-0.01(-0.07%)
Nov 19, 2003	9.548	9.709	9.543	9.689	8,760,669	+0.04(+0.45%)
Nov 18, 2003	9.740	9.749	9.629	9.646	9,848,949	-0.07(-0.72%)
Nov 17, 2003	9.668	9.716	9.622	9.716	8,145,073	+0.00(+0.04%)
Nov 14, 2003	9.819	9.819	9.678	9.713	8,486,780	-0.11(-1.08%)
Nov 13, 2003	9.745	9.854	9.671	9.819	12,323,556	+0.07(+0.76%)
Nov 12, 2003	9.637	9.769	9.586	9.745	17,224,746	+0.14(+1.43%)
Nov 11, 2003	9.536	9.658	9.536	9.608	10,041,632	+0.07(+0.76%)
Nov 10, 2003	9.496	9.555	9.472	9.536	9,425,454	-0.02(-0.16%)
Nov 07, 2003	9.603	9.639	9.433	9.551	12,190,250	-0.03(-0.27%)
Nov 06, 2003	9.567	9.603	9.398	9.577	11,560,683	+0.01(+0.11%)
Nov 05, 2003	9.757	9.587	9.474	9.567	14,411,342	-0.05(-0.50%)
Nov 04, 2003	9.757	9.771	9.560	9.615	20,403,664	-0.16(-1.60%)
Nov 03, 2003	9.675	9.749	9.675	9.771	13,518,414	+0.10(+0.99%)
Oct 31, 2003	9.500	9.742	9.484	9.675	21,842,150	+0.20(+2.10%)
Oct 30, 2003	9.438	9.491	9.391	9.476	10,364,710	+0.05(+0.49%)
Oct 29, 2003	9.433	9.440	9.347	9.429	10,163,295	-0.00(-0.04%)
Oct 28, 2003	9.345	9.434	9.311	9.433	15,766,235	+0.08(+0.86%)
Oct 27, 2003	9.483	9.513	9.282	9.352	17,134,516	-0.10(-1.02%)
Oct 24, 2003	9.431	9.448	9.323	9.448	13,018,029	-0.04(-0.38%)
Oct 23, 2003	9.402	9.488	9.350	9.484	14,297,537	+0.08(+0.88%)
Oct 22, 2003	9.443	9.476	9.376	9.402	14,881,989	-0.13(-1.39%)
Oct 21, 2003	9.338	9.584	9.338	9.534	19,019,724	+0.02(+0.23%)
Oct 20, 2003	9.448	9.512	9.414	9.512	13,262,521	+0.06(+0.67%)
Oct 17, 2003	9.458	9.464	9.416	9.448	14,094,667	+0.01(+0.05%)
Oct 16, 2003	9.441	9.476	9.422	9.443	11,755,112	-0.01(-0.11%)
Oct 15, 2003	9.496	9.496	9.417	9.453	11,476,275	-0.02(-0.25%)
Oct 14, 2003	9.510	9.606	9.414	9.477	11,431,161	+0.02(+0.22%)
Oct 13, 2003	9.371	9.483	9.386	9.457	11,836,027	+0.09(+0.92%)
Oct 10, 2003	9.314	9.386	9.306	9.371	12,470,251	+0.06(+0.65%)
Oct 09, 2003	9.357	9.357	9.271	9.311	14,452,382	+0.01(+0.11%)
Oct 08, 2003	9.302	9.302	9.259	9.300	15,238,831	-0.00(-0.02%)
Oct 07, 2003	9.163	9.302	9.141	9.302	14,927,977	+0.14(+1.52%)
Oct 06, 2003	9.144	9.196	9.089	9.163	8,077,837	+0.02(+0.21%)
Oct 03, 2003	9.173	9.245	9.118	9.144	19,733,988	+0.05(+0.51%)
Oct 02, 2003	9.036	9.110	9.022	9.098	14,419,783	+0.01(+0.11%)
Oct 01, 2003	8.847	9.094	8.878	9.087	18,743,796	+0.24(+2.72%)
Sep 30, 2003	8.883	8.902	8.814	8.847	15,113,674	-0.04(-0.41%)
Sep 29, 2003	8.830	8.847	8.804	8.883	12,781,105	+0.05(+0.60%)
Sep 26, 2003	8.754	8.843	8.778	8.830	16,606,239	+0.08(+0.86%)
Sep 25, 2003	8.718	8.797	8.709	8.754	14,473,047	+0.04(+0.43%)
Sep 24, 2003	8.787	8.797	8.696	8.716	12,127,380	-0.05(-0.55%)
Sep 23, 2003	8.780	8.809	8.728	8.764	11,298,145	-0.01(-0.16%)
Sep 22, 2003	8.876	8.876	8.663	8.778	11,759,478	-0.10(-1.10%)
Sep 19, 2003	8.864	8.885	8.806	8.876	11,765,882	+0.01(+0.14%)
Sep 18, 2003	8.723	8.883	8.723	8.864	15,050,223	+0.17(+1.96%)
Sep 17, 2003	8.667	8.709	8.656	8.694	9,647,825	+0.03(+0.32%)
Sep 16, 2003	8.600	8.689	8.600	8.667	11,271,659	+0.07(+0.82%)
Sep 15, 2003	8.606	8.630	8.572	8.596	8,974,890	-0.04(-0.46%)
Sep 12, 2003	8.557	8.660	8.536	8.636	16,872,852	+0.08(+0.94%)
Sep 11, 2003	8.625	8.665	8.555	8.555	14,762,363	-0.04(-0.48%)
Sep 10, 2003	8.761	8.761	8.575	8.596	21,217,240	-0.16(-1.86%)
Sep 09, 2003	8.780	8.794	8.713	8.759	10,833,611	-0.04(-0.43%)
Sep 08, 2003	8.740	8.811	8.701	8.797	9,846,038	+0.10(+1.15%)
Sep 05, 2003	8.744	8.801	8.677	8.697	10,980,888	-0.05(-0.53%)
Sep 04, 2003	8.842	8.847	8.735	8.744	11,661,099	-0.10(-1.11%)
Sep 03, 2003	8.787	8.847	8.725	8.842	17,381,628	+0.05(+0.63%)

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.