Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.12	14.21	14.04	14.05	99,284	-0.19(-1.34%)
Nov 26, 2003	14.16	14.24	14.02	14.24	317,876	+0.13(+0.95%)
Nov 25, 2003	13.70	14.15	13.65	14.11	417,612	+0.21(+1.49%)
Nov 24, 2003	13.70	14.04	13.56	13.90	369,778	+0.21(+1.51%)
Nov 21, 2003	13.58	13.74	13.56	13.69	279,160	+0.11(+0.80%)
Nov 20, 2003	13.51	13.65	13.43	13.58	468,482	-0.02(-0.13%)
Nov 19, 2003	13.43	13.67	13.43	13.60	248,418	+0.10(+0.77%)
Nov 18, 2003	13.47	13.69	13.47	13.50	304,784	-0.11(-0.79%)
Nov 17, 2003	13.50	13.61	13.41	13.60	568,116	+0.01(+0.10%)
Nov 14, 2003	13.37	13.63	13.37	13.59	918,931	+0.04(+0.32%)
Nov 13, 2003	13.00	13.61	13.00	13.55	1,225,939	+0.30(+2.28%)
Nov 12, 2003	12.78	13.29	12.78	13.25	510,842	+0.45(+3.55%)
Nov 11, 2003	12.63	12.85	12.61	12.79	287,879	+0.10(+0.75%)
Nov 10, 2003	12.76	12.91	12.64	12.70	164,824	-0.13(-1.01%)
Nov 07, 2003	12.57	12.91	12.57	12.83	287,896	+0.19(+1.54%)
Nov 06, 2003	12.52	12.68	12.45	12.63	148,408	+0.02(+0.17%)
Nov 05, 2003	12.21	12.74	11.88	12.61	306,298	+0.42(+3.44%)
Nov 04, 2003	12.23	12.36	12.07	12.19	122,848	+0.06(+0.50%)
Nov 03, 2003	12.12	12.39	11.80	12.13	106,462	+0.16(+1.37%)
Oct 31, 2003	11.89	12.32	11.80	11.97	191,366	+0.01(+0.07%)
Oct 30, 2003	12.11	12.31	11.94	11.96	84,938	-0.16(-1.28%)
Oct 29, 2003	12.24	12.24	11.90	12.11	176,855	+0.19(+1.63%)
Oct 28, 2003	11.83	12.05	11.79	11.92	145,794	-0.09(-0.72%)
Oct 27, 2003	11.63	12.01	11.63	12.01	69,230	+0.44(+3.85%)
Oct 24, 2003	11.51	11.79	11.41	11.56	164,394	+0.03(+0.26%)
Oct 23, 2003	11.61	11.75	11.51	11.53	150,501	-0.08(-0.71%)
Oct 22, 2003	11.92	11.92	11.60	11.61	197,504	-0.31(-2.57%)
Oct 21, 2003	12.06	12.09	11.75	11.92	102,556	-0.16(-1.29%)
Oct 20, 2003	12.07	12.16	11.88	12.08	148,658	+0.20(+1.68%)
Oct 17, 2003	12.13	12.18	11.83	11.88	161,384	-0.23(-1.89%)
Oct 16, 2003	12.14	12.16	11.97	12.11	168,098	-0.03(-0.28%)
Oct 15, 2003	12.18	12.20	12.07	12.14	147,971	+0.03(+0.25%)
Oct 14, 2003	12.09	12.21	11.82	12.11	158,295	+0.07(+0.57%)
Oct 13, 2003	11.81	12.18	11.81	12.04	139,022	+0.16(+1.38%)
Oct 10, 2003	11.88	11.98	11.76	11.88	197,435	-0.21(-1.75%)
Oct 09, 2003	11.92	12.09	11.75	12.09	238,413	+0.10(+0.79%)
Oct 08, 2003	12.00	12.17	11.89	11.99	95,545	-0.06(-0.50%)
Oct 07, 2003	11.89	12.09	11.85	12.05	84,707	+0.21(+1.75%)
Oct 06, 2003	12.09	12.14	11.82	11.85	240,318	-0.25(-2.04%)
Oct 03, 2003	11.44	12.12	11.38	12.09	344,408	+0.59(+5.14%)
Oct 02, 2003	11.59	11.70	11.40	11.50	175,172	-0.06(-0.52%)
Oct 01, 2003	11.19	11.59	11.06	11.56	172,843	+0.38(+3.40%)
Sep 30, 2003	11.39	11.39	11.03	11.18	305,527	-0.21(-1.86%)
Sep 29, 2003	11.00	11.39	10.93	11.39	188,247	+0.34(+3.05%)
Sep 26, 2003	11.36	11.42	10.95	11.06	206,770	-0.33(-2.92%)
Sep 25, 2003	11.66	11.78	11.39	11.39	293,448	-0.36(-3.05%)
Sep 24, 2003	11.66	11.81	11.65	11.75	171,162	+0.03(+0.30%)
Sep 23, 2003	11.92	11.92	11.66	11.71	115,717	-0.20(-1.70%)
Sep 22, 2003	11.87	11.92	11.66	11.92	168,856	+0.04(+0.33%)
Sep 19, 2003	11.64	11.89	11.64	11.88	172,153	+0.00(+0.00%)
Sep 18, 2003	11.64	11.88	11.64	11.88	142,166	+0.22(+1.85%)
Sep 17, 2003	11.84	11.84	11.66	11.66	93,767	-0.17(-1.46%)
Sep 16, 2003	11.71	11.83	11.54	11.83	127,847	+0.10(+0.85%)
Sep 15, 2003	11.56	11.74	11.56	11.73	122,022	+0.17(+1.49%)
Sep 12, 2003	11.60	11.72	11.28	11.56	218,806	-0.10(-0.81%)
Sep 11, 2003	11.32	11.67	11.25	11.66	385,747	+0.30(+2.66%)
Sep 10, 2003	11.27	11.52	11.22	11.35	235,940	+0.07(+0.61%)
Sep 09, 2003	11.66	11.81	11.23	11.29	158,374	-0.44(-3.76%)
Sep 08, 2003	11.61	11.90	11.29	11.73	208,850	+0.18(+1.58%)
Sep 05, 2003	11.74	11.79	11.45	11.54	466,439	-0.20(-1.73%)
Sep 04, 2003	11.79	11.95	11.52	11.75	669,848	+0.43(+3.82%)
Sep 03, 2003	11.16	11.47	11.12	11.32	386,905	-0.02(-0.15%)

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.