Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.294	8.567	8.127	8.368	124,327	+0.07(+0.90%)
Nov 26, 2003	8.344	8.406	8.096	8.294	367,782	-0.03(-0.37%)
Nov 25, 2003	8.499	8.499	7.978	8.325	1,538,853	-0.30(-3.46%)
Nov 24, 2003	8.685	8.840	8.561	8.623	685,037	-0.05(-0.63%)
Nov 21, 2003	8.784	8.828	8.493	8.678	581,527	-0.07(-0.79%)
Nov 20, 2003	8.983	9.032	8.591	8.747	634,035	-0.24(-2.62%)
Nov 19, 2003	9.014	9.194	8.902	8.983	524,090	-0.02(-0.28%)
Nov 18, 2003	9.069	9.194	8.902	9.007	540,655	+0.19(+2.18%)
Nov 17, 2003	9.150	9.243	8.635	8.815	659,399	-0.02(-0.28%)
Nov 14, 2003	8.815	8.883	8.604	8.840	720,146	+0.06(+0.64%)
Nov 13, 2003	8.462	8.902	8.375	8.784	867,675	+0.35(+4.12%)
Nov 12, 2003	8.499	8.586	8.337	8.437	506,761	-0.06(-0.73%)
Nov 11, 2003	8.623	8.809	8.387	8.499	348,902	-0.06(-0.72%)
Nov 10, 2003	8.840	8.995	8.499	8.561	581,145	-0.25(-2.82%)
Nov 07, 2003	9.119	9.243	8.772	8.809	762,110	-0.28(-3.07%)
Nov 06, 2003	8.995	9.088	8.809	9.088	1,148,796	+0.28(+3.17%)
Nov 05, 2003	8.772	8.846	8.344	8.809	1,118,618	+0.12(+1.43%)
Nov 04, 2003	9.175	9.200	8.685	8.685	612,543	-0.47(-5.08%)
Nov 03, 2003	9.032	9.194	8.716	9.150	861,557	+0.21(+2.30%)
Oct 31, 2003	9.057	9.069	8.542	8.945	1,396,201	-0.08(-0.83%)
Oct 30, 2003	9.708	9.926	8.964	9.020	1,695,795	-0.69(-7.09%)
Oct 29, 2003	10.58	10.70	9.460	9.708	3,430,121	-1.32(-11.93%)
Oct 28, 2003	11.06	11.26	10.78	11.02	598,890	+0.06(+0.57%)
Oct 27, 2003	10.83	11.36	10.73	10.96	325,785	+0.11(+0.97%)
Oct 24, 2003	10.93	11.01	10.55	10.86	529,058	-0.19(-1.69%)
Oct 23, 2003	11.30	11.33	10.60	11.04	236,964	-0.32(-2.79%)
Oct 22, 2003	11.44	11.57	11.17	11.36	383,011	-0.10(-0.87%)
Oct 21, 2003	11.10	11.62	10.84	11.46	594,296	+0.61(+5.66%)
Oct 20, 2003	10.83	10.96	10.71	10.84	194,874	+0.11(+1.04%)
Oct 17, 2003	10.85	10.98	10.66	10.73	175,587	-0.06(-0.57%)
Oct 16, 2003	10.83	11.10	10.76	10.79	646,902	-0.03(-0.29%)
Oct 15, 2003	10.91	11.05	10.71	10.83	704,639	+0.17(+1.57%)
Oct 14, 2003	10.73	10.86	10.58	10.66	547,668	-0.04(-0.35%)
Oct 13, 2003	11.20	11.20	10.48	10.69	376,998	-0.02(-0.23%)
Oct 10, 2003	11.23	11.35	10.67	10.72	701,819	-0.37(-3.36%)
Oct 09, 2003	10.60	11.21	10.51	11.09	2,331,335	+1.20(+12.17%)
Oct 08, 2003	10.32	10.39	9.839	9.888	305,960	-0.47(-4.55%)
Oct 07, 2003	10.22	10.38	10.07	10.36	181,503	+0.17(+1.71%)
Oct 06, 2003	10.06	10.22	9.963	10.19	99,138	+0.11(+1.11%)
Oct 03, 2003	10.24	10.33	10.02	10.07	343,309	-0.06(-0.55%)
Oct 02, 2003	10.14	10.24	9.944	10.13	299,727	-0.07(-0.73%)
Oct 01, 2003	10.21	10.30	9.739	10.20	779,297	-0.12(-1.14%)
Sep 30, 2003	10.57	10.62	10.00	10.32	248,989	-0.17(-1.65%)
Sep 29, 2003	10.14	10.69	9.926	10.50	611,845	+0.25(+2.42%)
Sep 26, 2003	9.864	10.25	8.852	10.25	1,206,980	+0.35(+3.57%)
Sep 25, 2003	10.41	10.41	9.839	9.895	720,175	-0.52(-5.00%)
Sep 24, 2003	10.75	10.76	10.24	10.42	538,601	-0.34(-3.12%)
Sep 23, 2003	10.66	10.79	10.48	10.75	261,297	+0.20(+1.94%)
Sep 22, 2003	10.65	10.83	10.47	10.55	320,562	-0.12(-1.16%)
Sep 19, 2003	10.76	10.95	10.64	10.67	338,761	-0.20(-1.83%)
Sep 18, 2003	11.04	11.04	10.79	10.87	310,416	-0.17(-1.52%)
Sep 17, 2003	11.06	11.12	10.81	11.04	251,570	-0.02(-0.22%)
Sep 16, 2003	11.09	11.23	10.87	11.06	266,939	-0.01(-0.06%)
Sep 15, 2003	11.10	11.28	10.70	11.07	311,760	+0.05(+0.45%)
Sep 12, 2003	10.97	11.25	10.55	11.02	1,189,494	-0.16(-1.44%)
Sep 11, 2003	11.25	11.40	11.03	11.18	528,091	-0.07(-0.61%)
Sep 10, 2003	12.19	12.25	11.05	11.25	1,872,982	-1.35(-10.69%)
Sep 09, 2003	12.96	12.96	12.37	12.59	761,025	-0.28(-2.17%)
Sep 08, 2003	12.72	13.01	12.57	12.87	442,494	+0.16(+1.22%)
Sep 05, 2003	12.47	13.00	12.36	12.72	888,574	+0.17(+1.33%)
Sep 04, 2003	12.46	12.59	12.05	12.55	779,079	+0.41(+3.37%)
Sep 03, 2003	12.04	12.33	11.79	12.14	408,642	+0.24(+2.03%)

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.