Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.12	14.21	14.04	14.05	99,285	-0.19(-1.33%)
Nov 26, 2003	14.16	14.24	14.02	14.24	317,879	+0.13(+0.95%)
Nov 25, 2003	13.70	14.15	13.65	14.11	417,616	+0.21(+1.49%)
Nov 24, 2003	13.70	14.04	13.56	13.90	369,781	+0.21(+1.51%)
Nov 21, 2003	13.58	13.74	13.56	13.69	279,162	+0.11(+0.79%)
Nov 20, 2003	13.51	13.65	13.43	13.58	468,486	-0.02(-0.13%)
Nov 19, 2003	13.43	13.67	13.43	13.60	248,420	+0.10(+0.77%)
Nov 18, 2003	13.47	13.69	13.47	13.50	304,787	-0.11(-0.79%)
Nov 17, 2003	13.50	13.61	13.41	13.60	568,121	+0.01(+0.10%)
Nov 14, 2003	13.37	13.63	13.37	13.59	918,940	+0.04(+0.32%)
Nov 13, 2003	13.00	13.61	13.00	13.55	1,225,950	+0.30(+2.28%)
Nov 12, 2003	12.78	13.29	12.78	13.25	510,847	+0.45(+3.55%)
Nov 11, 2003	12.63	12.85	12.61	12.79	287,882	+0.10(+0.75%)
Nov 10, 2003	12.76	12.91	12.64	12.70	164,826	-0.13(-1.01%)
Nov 07, 2003	12.57	12.91	12.57	12.83	287,898	+0.19(+1.54%)
Nov 06, 2003	12.52	12.68	12.45	12.63	148,410	+0.02(+0.17%)
Nov 05, 2003	12.21	12.74	11.88	12.61	306,301	+0.42(+3.44%)
Nov 04, 2003	12.23	12.36	12.07	12.19	122,849	+0.06(+0.50%)
Nov 03, 2003	12.12	12.39	11.80	12.13	106,463	+0.16(+1.37%)
Oct 31, 2003	11.89	12.32	11.80	11.97	191,368	+0.01(+0.07%)
Oct 30, 2003	12.11	12.31	11.94	11.96	84,939	-0.16(-1.28%)
Oct 29, 2003	12.24	12.24	11.90	12.11	176,857	+0.19(+1.63%)
Oct 28, 2003	11.82	12.05	11.79	11.92	145,795	-0.09(-0.72%)
Oct 27, 2003	11.63	12.01	11.63	12.01	69,231	+0.44(+3.85%)
Oct 24, 2003	11.51	11.79	11.41	11.56	164,395	+0.03(+0.26%)
Oct 23, 2003	11.61	11.75	11.51	11.53	150,503	-0.08(-0.71%)
Oct 22, 2003	11.92	11.92	11.60	11.61	197,506	-0.31(-2.57%)
Oct 21, 2003	12.06	12.09	11.75	11.92	102,557	-0.16(-1.29%)
Oct 20, 2003	12.07	12.16	11.88	12.08	148,660	+0.20(+1.68%)
Oct 17, 2003	12.13	12.18	11.83	11.88	161,385	-0.23(-1.89%)
Oct 16, 2003	12.14	12.16	11.97	12.11	168,100	-0.03(-0.29%)
Oct 15, 2003	12.18	12.20	12.07	12.14	147,972	+0.03(+0.25%)
Oct 14, 2003	12.09	12.21	11.82	12.11	158,296	+0.07(+0.57%)
Oct 13, 2003	11.81	12.18	11.81	12.04	139,023	+0.16(+1.38%)
Oct 10, 2003	11.88	11.98	11.76	11.88	197,437	-0.21(-1.75%)
Oct 09, 2003	11.92	12.09	11.75	12.09	238,415	+0.10(+0.79%)
Oct 08, 2003	12.00	12.17	11.89	11.99	95,546	-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	240,321	-0.25(-2.04%)
Oct 03, 2003	11.44	12.12	11.38	12.09	344,411	+0.59(+5.14%)
Oct 02, 2003	11.59	11.70	11.40	11.50	175,174	-0.06(-0.52%)
Oct 01, 2003	11.19	11.59	11.06	11.56	172,844	+0.38(+3.40%)
Sep 30, 2003	11.39	11.39	11.03	11.18	305,530	-0.21(-1.86%)
Sep 29, 2003	11.00	11.39	10.93	11.39	188,249	+0.34(+3.05%)
Sep 26, 2003	11.36	11.42	10.95	11.06	206,772	-0.33(-2.92%)
Sep 25, 2003	11.66	11.78	11.39	11.39	293,451	-0.36(-3.05%)
Sep 24, 2003	11.66	11.81	11.65	11.75	171,163	+0.03(+0.30%)
Sep 23, 2003	11.92	11.92	11.66	11.71	115,718	-0.20(-1.70%)
Sep 22, 2003	11.87	11.92	11.66	11.92	168,857	+0.04(+0.33%)
Sep 19, 2003	11.64	11.89	11.64	11.88	172,154	+0.00(+0.00%)
Sep 18, 2003	11.64	11.88	11.64	11.88	142,167	+0.22(+1.85%)
Sep 17, 2003	11.84	11.84	11.66	11.66	93,768	-0.17(-1.46%)
Sep 16, 2003	11.71	11.83	11.54	11.83	127,849	+0.10(+0.85%)
Sep 15, 2003	11.56	11.74	11.56	11.73	122,023	+0.17(+1.49%)
Sep 12, 2003	11.60	11.72	11.28	11.56	218,808	-0.10(-0.82%)
Sep 11, 2003	11.32	11.67	11.25	11.66	385,751	+0.30(+2.66%)
Sep 10, 2003	11.27	11.52	11.22	11.35	235,942	+0.07(+0.61%)
Sep 09, 2003	11.66	11.81	11.23	11.29	158,375	-0.44(-3.76%)
Sep 08, 2003	11.61	11.90	11.29	11.73	208,852	+0.18(+1.58%)
Sep 05, 2003	11.74	11.79	11.44	11.54	466,444	-0.20(-1.73%)
Sep 04, 2003	11.79	11.95	11.52	11.75	669,855	+0.43(+3.82%)
Sep 03, 2003	11.16	11.47	11.12	11.32	386,909	-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.