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	4,732	+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	15,243	-0.01(-0.08%)
Nov 17, 2003	10.64	10.64	10.37	10.49	9,433	-0.24(-2.28%)
Nov 14, 2003	10.82	10.82	10.64	10.73	8,943	+0.13(+1.23%)
Nov 13, 2003	10.82	10.82	10.26	10.60	7,105	-0.05(-0.46%)
Nov 12, 2003	10.91	10.96	10.29	10.65	20,048	-0.60(-5.30%)
Nov 11, 2003	10.36	12.24	10.34	11.25	33,073	+0.89(+8.59%)
Nov 10, 2003	10.37	10.73	10.36	10.36	16,690	+0.03(+0.32%)
Nov 07, 2003	10.08	10.43	9.885	10.33	17,120	+0.45(+4.55%)
Nov 06, 2003	9.877	9.877	9.836	9.877	3,444	+0.15(+1.51%)
Nov 05, 2003	9.616	9.869	9.616	9.730	2,082	+0.11(+1.18%)
Nov 04, 2003	9.640	9.665	9.616	9.617	54,419	-0.07(-0.75%)
Nov 03, 2003	9.885	9.885	9.689	9.689	2,983	+0.05(+0.51%)
Oct 31, 2003	9.722	9.836	9.640	9.640	15,068	-0.14(-1.42%)
Oct 30, 2003	9.338	9.779	9.428	9.779	6,002	+0.44(+4.72%)
Oct 29, 2003	9.346	9.346	9.338	9.338	6,982	+0.02(+0.25%)
Oct 28, 2003	9.118	9.787	9.118	9.315	13,843	+0.19(+2.07%)
Oct 27, 2003	9.119	9.273	9.118	9.126	12,250	-0.03(-0.35%)
Oct 24, 2003	9.118	9.216	9.110	9.158	6,247	-0.06(-0.63%)
Oct 23, 2003	9.346	9.412	9.110	9.216	18,498	-0.02(-0.18%)
Oct 22, 2003	9.657	9.657	9.199	9.232	36,629	-0.46(-4.72%)
Oct 21, 2003	9.689	9.689	9.689	9.689	0	+0.00(+0.00%)
Oct 20, 2003	9.714	9.714	9.689	9.689	2,082	-0.11(-1.08%)
Oct 17, 2003	9.746	9.795	9.640	9.795	2,572	+0.16(+1.61%)
Oct 16, 2003	9.730	9.722	9.640	9.640	4,655	-0.09(-0.92%)
Oct 15, 2003	9.730	9.730	9.608	9.730	16,661	+0.03(+0.34%)
Oct 14, 2003	9.697	9.697	9.697	9.697	122	-0.02(-0.17%)
Oct 13, 2003	9.755	9.795	9.673	9.714	9,310	-0.04(-0.42%)
Oct 10, 2003	9.746	9.771	9.746	9.755	3,675	-0.02(-0.23%)
Oct 09, 2003	9.836	9.836	9.559	9.777	5,635	-0.03(-0.35%)
Oct 08, 2003	9.779	9.877	9.779	9.812	17,028	+0.02(+0.17%)
Oct 07, 2003	9.746	9.795	9.600	9.795	12,373	+0.07(+0.67%)
Oct 06, 2003	9.730	9.950	9.640	9.730	31,116	-0.06(-0.58%)
Oct 03, 2003	9.787	9.836	9.755	9.787	15,925	-0.01(-0.08%)
Oct 02, 2003	9.737	9.795	9.657	9.795	13,230	+0.04(+0.42%)
Oct 01, 2003	9.591	9.755	9.591	9.755	3,185	+0.07(+0.67%)
Sep 30, 2003	9.689	9.689	9.689	9.689	612	+0.11(+1.19%)
Sep 29, 2003	9.632	9.640	9.575	9.575	6,615	-0.11(-1.10%)
Sep 26, 2003	9.599	9.795	9.591	9.681	9,555	-0.03(-0.34%)
Sep 25, 2003	9.828	9.877	9.714	9.714	9,310	-0.08(-0.83%)
Sep 24, 2003	9.877	9.877	9.395	9.795	18,376	-0.31(-3.07%)
Sep 23, 2003	9.387	10.11	9.314	10.11	18,988	+0.72(+7.65%)
Sep 22, 2003	10.19	10.19	9.379	9.387	29,953	-0.58(-5.81%)
Sep 19, 2003	10.08	10.17	9.967	9.967	13,598	-0.08(-0.81%)
Sep 18, 2003	10.47	10.49	10.05	10.05	16,489	-0.20(-1.91%)
Sep 17, 2003	10.20	10.47	10.04	10.24	67,501	-0.24(-2.33%)
Sep 16, 2003	9.387	10.60	9.306	10.49	60,802	+1.18(+12.72%)
Sep 15, 2003	9.428	9.795	9.265	9.306	99,231	+0.33(+3.64%)
Sep 12, 2003	8.318	8.979	8.318	8.979	18,866	+0.65(+7.84%)
Sep 11, 2003	8.097	8.326	8.097	8.326	612	+0.01(+0.10%)
Sep 10, 2003	8.155	8.318	8.155	8.318	5,390	+0.08(+1.01%)
Sep 09, 2003	8.008	8.235	8.008	8.235	5,635	+0.14(+1.69%)
Sep 08, 2003	8.032	8.155	7.975	8.097	1,960	+0.03(+0.40%)
Sep 05, 2003	8.228	8.228	8.065	8.065	1,715	-0.25(-3.04%)
Sep 04, 2003	7.959	8.571	7.959	8.318	10,780	+0.24(+2.93%)
Sep 03, 2003	7.992	8.081	7.942	8.081	1,715	+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.