Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.02	12.06	11.99	12.05	311,362	+0.02(+0.18%)
Nov 26, 2003	12.07	12.07	12.01	12.02	859,816	+0.00(+0.02%)
Nov 25, 2003	11.93	12.06	11.88	12.02	1,080,769	+0.11(+0.89%)
Nov 24, 2003	11.84	11.96	11.84	11.91	842,024	+0.04(+0.35%)
Nov 21, 2003	11.96	11.96	11.78	11.87	947,949	+0.01(+0.12%)
Nov 20, 2003	11.79	12.01	11.70	11.86	1,294,482	+0.00(+0.04%)
Nov 19, 2003	11.63	11.85	11.53	11.85	1,123,388	+0.26(+2.23%)
Nov 18, 2003	11.73	11.84	11.60	11.60	1,362,547	-0.16(-1.38%)
Nov 17, 2003	11.71	11.91	11.68	11.76	1,173,040	-0.15(-1.30%)
Nov 14, 2003	11.92	12.03	11.88	11.91	1,202,418	-0.07(-0.60%)
Nov 13, 2003	11.96	12.03	11.96	11.98	1,640,188	-0.13(-1.08%)
Nov 12, 2003	11.83	12.13	11.83	12.12	1,073,528	+0.27(+2.31%)
Nov 11, 2003	11.94	11.94	11.82	11.84	1,396,063	-0.17(-1.41%)
Nov 10, 2003	12.08	12.08	12.00	12.01	1,109,733	-0.10(-0.84%)
Nov 07, 2003	12.20	12.22	12.08	12.11	913,813	-0.10(-0.81%)
Nov 06, 2003	12.30	12.30	12.12	12.21	1,469,300	+0.11(+0.92%)
Nov 05, 2003	12.14	12.11	11.90	12.10	1,922,380	-0.10(-0.79%)
Nov 04, 2003	12.14	12.24	12.03	12.20	1,453,163	-0.04(-0.30%)
Nov 03, 2003	11.97	12.23	11.97	12.23	1,278,554	+0.22(+1.87%)
Oct 31, 2003	12.08	12.08	11.95	12.01	1,250,622	-0.03(-0.22%)
Oct 30, 2003	11.98	12.08	11.85	12.04	2,086,647	+0.14(+1.18%)
Oct 29, 2003	11.75	11.97	11.73	11.90	1,134,767	+0.11(+0.90%)
Oct 28, 2003	11.58	11.79	11.58	11.79	2,708,131	+0.25(+2.14%)
Oct 27, 2003	11.39	11.55	11.37	11.54	1,381,581	+0.16(+1.40%)
Oct 24, 2003	11.40	11.40	11.29	11.38	1,585,984	-0.01(-0.11%)
Oct 23, 2003	11.33	11.41	11.31	11.40	1,351,996	+0.07(+0.62%)
Oct 22, 2003	11.39	11.39	11.28	11.33	1,708,046	-0.07(-0.64%)
Oct 21, 2003	11.42	11.43	11.34	11.40	1,117,181	+0.01(+0.11%)
Oct 20, 2003	11.35	11.46	11.35	11.39	1,281,655	+0.04(+0.38%)
Oct 17, 2003	11.40	11.40	11.23	11.34	2,467,109	-0.01(-0.06%)
Oct 16, 2003	11.24	11.38	11.21	11.35	3,935,789	+0.11(+0.97%)
Oct 15, 2003	11.10	11.30	11.08	11.24	2,557,725	+0.19(+1.68%)
Oct 14, 2003	10.91	11.09	10.85	11.05	1,733,907	+0.14(+1.33%)
Oct 13, 2003	10.64	10.92	10.74	10.91	1,933,551	+0.27(+2.50%)
Oct 10, 2003	10.45	10.85	10.43	10.64	2,851,089	+0.33(+3.16%)
Oct 09, 2003	10.65	10.93	10.26	10.32	5,413,366	-0.29(-2.73%)
Oct 08, 2003	10.15	10.67	10.15	10.61	3,666,011	+0.52(+5.20%)
Oct 07, 2003	10.04	10.11	9.935	10.08	1,306,068	+0.05(+0.46%)
Oct 06, 2003	9.921	10.10	9.921	10.04	1,110,561	+0.18(+1.79%)
Oct 03, 2003	9.882	10.01	9.839	9.861	2,189,262	+0.07(+0.77%)
Oct 02, 2003	9.861	9.909	9.749	9.786	1,174,282	-0.12(-1.24%)
Oct 01, 2003	9.595	9.933	9.595	9.909	1,513,367	+0.37(+3.93%)
Sep 30, 2003	9.650	9.662	9.409	9.534	1,689,840	-0.14(-1.42%)
Sep 29, 2003	9.716	9.761	9.621	9.672	2,036,994	-0.02(-0.20%)
Sep 26, 2003	9.793	9.812	9.556	9.691	2,374,011	-0.14(-1.45%)
Sep 25, 2003	9.935	9.952	9.834	9.834	1,336,687	-0.10(-1.02%)
Sep 24, 2003	10.15	10.17	9.933	9.935	938,639	-0.24(-2.33%)
Sep 23, 2003	10.10	10.20	9.998	10.17	1,560,123	+0.11(+1.06%)
Sep 22, 2003	10.56	10.42	10.07	10.07	2,097,819	-0.50(-4.69%)
Sep 19, 2003	10.64	10.67	10.53	10.56	1,168,075	-0.02(-0.16%)
Sep 18, 2003	10.43	10.69	10.39	10.58	1,719,632	+0.14(+1.32%)
Sep 17, 2003	10.34	10.47	10.32	10.44	1,323,239	+0.05(+0.51%)
Sep 16, 2003	10.23	10.39	10.23	10.39	1,240,692	+0.22(+2.19%)
Sep 15, 2003	10.23	10.23	10.09	10.16	2,368,839	-0.04(-0.43%)
Sep 12, 2003	10.19	10.27	9.984	10.21	2,077,544	+0.03(+0.33%)
Sep 11, 2003	10.06	10.26	10.06	10.17	2,031,408	+0.12(+1.15%)
Sep 10, 2003	10.53	10.54	10.04	10.06	2,148,712	-0.55(-5.17%)
Sep 09, 2003	10.73	10.73	10.59	10.61	1,395,649	-0.17(-1.59%)
Sep 08, 2003	10.59	10.80	10.58	10.78	1,422,130	+0.19(+1.78%)
Sep 05, 2003	10.89	10.89	10.58	10.59	1,398,339	-0.29(-2.62%)
Sep 04, 2003	11.00	11.02	10.88	10.88	1,010,015	-0.13(-1.16%)
Sep 03, 2003	11.00	11.10	10.96	11.00	1,240,278	+0.02(+0.20%)

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.