Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Nov 26, 2003	10.49	10.61	10.48	10.61	4,005	+0.00(+0.00%)
Nov 25, 2003	10.64	10.65	10.61	10.61	2,168	+0.00(+0.00%)
Nov 24, 2003	10.61	10.61	10.49	10.61	4,731	+0.00(+0.00%)
Nov 21, 2003	10.65	10.61	10.61	10.61	918	-0.04(-0.38%)
Nov 20, 2003	10.48	10.65	10.48	10.65	1,592	+0.17(+1.64%)
Nov 19, 2003	10.48	10.48	10.48	10.48	0	+0.00(+0.00%)
Nov 18, 2003	10.61	10.69	10.46	10.48	15,242	-0.01(-0.08%)
Nov 17, 2003	10.64	10.65	10.38	10.49	9,432	-0.25(-2.28%)
Nov 14, 2003	10.82	10.82	10.64	10.74	8,942	+0.13(+1.23%)
Nov 13, 2003	10.82	10.82	10.26	10.60	7,104	-0.05(-0.46%)
Nov 12, 2003	10.91	10.96	10.29	10.65	20,046	-0.60(-5.30%)
Nov 11, 2003	10.36	12.25	10.34	11.25	33,069	+0.89(+8.59%)
Nov 10, 2003	10.37	10.74	10.36	10.36	16,688	+0.03(+0.32%)
Nov 07, 2003	10.08	10.43	9.886	10.33	17,118	+0.45(+4.55%)
Nov 06, 2003	9.878	9.878	9.837	9.878	3,444	+0.15(+1.51%)
Nov 05, 2003	9.617	9.870	9.617	9.731	2,082	+0.11(+1.18%)
Nov 04, 2003	9.641	9.666	9.617	9.618	54,413	-0.07(-0.75%)
Nov 03, 2003	9.886	9.886	9.690	9.690	2,982	+0.05(+0.51%)
Oct 31, 2003	9.723	9.837	9.641	9.641	15,066	-0.14(-1.42%)
Oct 30, 2003	9.339	9.780	9.429	9.780	6,002	+0.44(+4.72%)
Oct 29, 2003	9.347	9.347	9.339	9.339	6,982	+0.02(+0.25%)
Oct 28, 2003	9.119	9.788	9.119	9.316	13,841	+0.19(+2.07%)
Oct 27, 2003	9.120	9.274	9.119	9.127	12,249	-0.03(-0.35%)
Oct 24, 2003	9.119	9.217	9.111	9.159	6,247	-0.06(-0.63%)
Oct 23, 2003	9.347	9.413	9.111	9.217	18,496	-0.02(-0.18%)
Oct 22, 2003	9.658	9.658	9.200	9.233	36,625	-0.46(-4.72%)
Oct 21, 2003	9.690	9.690	9.690	9.690	0	+0.00(+0.00%)
Oct 20, 2003	9.715	9.715	9.690	9.690	2,082	-0.11(-1.08%)
Oct 17, 2003	9.747	9.796	9.641	9.796	2,572	+0.16(+1.61%)
Oct 16, 2003	9.731	9.723	9.641	9.641	4,654	-0.09(-0.92%)
Oct 15, 2003	9.731	9.731	9.609	9.731	16,659	+0.03(+0.34%)
Oct 14, 2003	9.698	9.698	9.698	9.698	122	-0.02(-0.17%)
Oct 13, 2003	9.756	9.796	9.674	9.715	9,309	-0.04(-0.42%)
Oct 10, 2003	9.747	9.772	9.747	9.756	3,674	-0.02(-0.23%)
Oct 09, 2003	9.837	9.837	9.560	9.778	5,634	-0.03(-0.35%)
Oct 08, 2003	9.780	9.878	9.780	9.813	17,026	+0.02(+0.17%)
Oct 07, 2003	9.747	9.796	9.601	9.796	12,371	+0.07(+0.67%)
Oct 06, 2003	9.731	9.951	9.641	9.731	31,113	-0.06(-0.58%)
Oct 03, 2003	9.788	9.837	9.756	9.788	15,924	-0.01(-0.08%)
Oct 02, 2003	9.738	9.796	9.658	9.796	13,229	+0.04(+0.42%)
Oct 01, 2003	9.592	9.756	9.592	9.756	3,184	+0.07(+0.67%)
Sep 30, 2003	9.690	9.690	9.690	9.690	612	+0.11(+1.19%)
Sep 29, 2003	9.633	9.641	9.576	9.576	6,614	-0.11(-1.10%)
Sep 26, 2003	9.600	9.796	9.592	9.682	9,554	-0.03(-0.34%)
Sep 25, 2003	9.829	9.878	9.715	9.715	9,309	-0.08(-0.83%)
Sep 24, 2003	9.878	9.878	9.396	9.796	18,374	-0.31(-3.07%)
Sep 23, 2003	9.388	10.11	9.315	10.11	18,986	+0.72(+7.65%)
Sep 22, 2003	10.19	10.19	9.380	9.388	29,949	-0.58(-5.81%)
Sep 19, 2003	10.08	10.17	9.968	9.968	13,596	-0.08(-0.81%)
Sep 18, 2003	10.47	10.49	10.05	10.05	16,487	-0.20(-1.91%)
Sep 17, 2003	10.20	10.47	10.04	10.25	67,494	-0.24(-2.33%)
Sep 16, 2003	9.388	10.60	9.307	10.49	60,796	+1.18(+12.72%)
Sep 15, 2003	9.429	9.796	9.266	9.307	99,220	+0.33(+3.64%)
Sep 12, 2003	8.319	8.980	8.319	8.980	18,864	+0.65(+7.84%)
Sep 11, 2003	8.098	8.327	8.098	8.327	612	+0.01(+0.10%)
Sep 10, 2003	8.155	8.319	8.155	8.319	5,389	+0.08(+1.01%)
Sep 09, 2003	8.009	8.235	8.009	8.235	5,634	+0.14(+1.69%)
Sep 08, 2003	8.033	8.155	7.976	8.098	1,959	+0.03(+0.40%)
Sep 05, 2003	8.229	8.229	8.066	8.066	1,714	-0.25(-3.04%)
Sep 04, 2003	7.960	8.572	7.960	8.319	10,779	+0.24(+2.93%)
Sep 03, 2003	7.993	8.082	7.943	8.082	1,714	+0.07(+0.92%)

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.