Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.09	14.17	14.01	14.01	99,534	-0.19(-1.33%)
Nov 26, 2003	14.13	14.20	13.98	14.20	318,676	+0.13(+0.95%)
Nov 25, 2003	13.66	14.12	13.61	14.07	418,664	+0.21(+1.49%)
Nov 24, 2003	13.67	14.00	13.53	13.86	370,709	+0.21(+1.51%)
Nov 21, 2003	13.55	13.71	13.52	13.66	279,863	+0.11(+0.79%)
Nov 20, 2003	13.48	13.61	13.39	13.55	469,662	-0.02(-0.13%)
Nov 19, 2003	13.40	13.64	13.40	13.57	249,044	+0.10(+0.77%)
Nov 18, 2003	13.44	13.66	13.44	13.46	305,552	-0.11(-0.79%)
Nov 17, 2003	13.46	13.58	13.38	13.57	569,547	+0.01(+0.10%)
Nov 14, 2003	13.33	13.59	13.33	13.56	921,246	+0.04(+0.32%)
Nov 13, 2003	12.97	13.58	12.97	13.51	1,229,027	+0.30(+2.28%)
Nov 12, 2003	12.75	13.26	12.75	13.21	512,129	+0.45(+3.54%)
Nov 11, 2003	12.60	12.82	12.58	12.76	288,605	+0.09(+0.75%)
Nov 10, 2003	12.73	12.88	12.61	12.67	165,240	-0.13(-1.01%)
Nov 07, 2003	12.54	12.88	12.54	12.79	288,621	+0.19(+1.54%)
Nov 06, 2003	12.49	12.64	12.42	12.60	148,782	+0.02(+0.17%)
Nov 05, 2003	12.18	12.71	11.85	12.58	307,070	+0.42(+3.44%)
Nov 04, 2003	12.20	12.33	12.04	12.16	123,158	+0.06(+0.50%)
Nov 03, 2003	12.09	12.36	11.77	12.10	106,730	+0.16(+1.37%)
Oct 31, 2003	11.86	12.29	11.77	11.94	191,848	+0.01(+0.07%)
Oct 30, 2003	12.08	12.28	11.91	11.93	85,152	-0.16(-1.28%)
Oct 29, 2003	12.21	12.21	11.87	12.08	177,301	+0.19(+1.63%)
Oct 28, 2003	11.80	12.02	11.76	11.89	146,161	-0.09(-0.72%)
Oct 27, 2003	11.60	11.98	11.60	11.98	69,405	+0.44(+3.85%)
Oct 24, 2003	11.49	11.77	11.38	11.53	164,808	+0.03(+0.26%)
Oct 23, 2003	11.58	11.72	11.48	11.50	150,880	-0.08(-0.71%)
Oct 22, 2003	11.89	11.89	11.57	11.58	198,002	-0.31(-2.57%)
Oct 21, 2003	12.03	12.06	11.72	11.89	102,814	-0.16(-1.29%)
Oct 20, 2003	12.04	12.13	11.85	12.05	149,033	+0.20(+1.68%)
Oct 17, 2003	12.10	12.15	11.80	11.85	161,790	-0.23(-1.89%)
Oct 16, 2003	12.11	12.13	11.94	12.08	168,522	-0.03(-0.28%)
Oct 15, 2003	12.15	12.17	12.04	12.11	148,343	+0.03(+0.25%)
Oct 14, 2003	12.06	12.17	11.79	12.08	158,694	+0.07(+0.57%)
Oct 13, 2003	11.78	12.15	11.78	12.01	139,372	+0.16(+1.38%)
Oct 10, 2003	11.85	11.95	11.73	11.85	197,932	-0.21(-1.75%)
Oct 09, 2003	11.89	12.06	11.72	12.06	239,013	+0.09(+0.79%)
Oct 08, 2003	11.97	12.14	11.86	11.96	95,786	-0.06(-0.50%)
Oct 07, 2003	11.86	12.06	11.82	12.02	84,920	+0.21(+1.75%)
Oct 06, 2003	12.06	12.11	11.79	11.82	240,924	-0.25(-2.04%)
Oct 03, 2003	11.41	12.09	11.36	12.06	345,275	+0.59(+5.14%)
Oct 02, 2003	11.56	11.67	11.37	11.47	175,613	-0.06(-0.52%)
Oct 01, 2003	11.17	11.56	11.04	11.53	173,278	+0.38(+3.40%)
Sep 30, 2003	11.36	11.36	11.01	11.15	306,297	-0.21(-1.86%)
Sep 29, 2003	10.98	11.36	10.90	11.36	188,721	+0.34(+3.05%)
Sep 26, 2003	11.33	11.39	10.92	11.03	207,291	-0.33(-2.92%)
Sep 25, 2003	11.63	11.75	11.36	11.36	294,187	-0.36(-3.05%)
Sep 24, 2003	11.63	11.78	11.62	11.72	171,593	+0.03(+0.30%)
Sep 23, 2003	11.89	11.89	11.63	11.68	116,008	-0.20(-1.70%)
Sep 22, 2003	11.84	11.89	11.63	11.89	169,281	+0.04(+0.33%)
Sep 19, 2003	11.61	11.86	11.61	11.85	172,586	+0.00(+0.00%)
Sep 18, 2003	11.61	11.85	11.61	11.85	142,524	+0.22(+1.85%)
Sep 17, 2003	11.81	11.81	11.63	11.63	94,003	-0.17(-1.46%)
Sep 16, 2003	11.68	11.80	11.51	11.80	128,169	+0.10(+0.85%)
Sep 15, 2003	11.53	11.71	11.53	11.70	122,329	+0.17(+1.49%)
Sep 12, 2003	11.57	11.69	11.25	11.53	219,357	-0.09(-0.82%)
Sep 11, 2003	11.29	11.64	11.22	11.63	386,719	+0.30(+2.66%)
Sep 10, 2003	11.24	11.49	11.19	11.33	236,534	+0.07(+0.61%)
Sep 09, 2003	11.63	11.78	11.21	11.26	158,773	-0.44(-3.76%)
Sep 08, 2003	11.58	11.87	11.27	11.70	209,376	+0.18(+1.58%)
Sep 05, 2003	11.71	11.76	11.42	11.51	467,614	-0.20(-1.73%)
Sep 04, 2003	11.76	11.92	11.49	11.72	671,536	+0.43(+3.82%)
Sep 03, 2003	11.14	11.44	11.09	11.29	387,880	-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.