Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.99	12.03	11.98	12.01	34,217	+0.06(+0.51%)
Nov 26, 2003	12.03	12.03	11.87	11.95	540,184	-0.03(-0.27%)
Nov 25, 2003	11.95	11.99	11.93	11.98	76,191	+0.08(+0.68%)
Nov 24, 2003	11.68	11.88	11.68	11.90	96,266	+0.23(+1.97%)
Nov 21, 2003	11.65	11.68	11.59	11.67	344,915	+0.04(+0.34%)
Nov 20, 2003	11.60	11.67	11.55	11.63	105,390	-0.01(-0.08%)
Nov 19, 2003	11.55	11.64	11.55	11.64	348,565	+0.08(+0.72%)
Nov 18, 2003	11.74	11.74	11.55	11.55	103,109	-0.11(-0.96%)
Nov 17, 2003	11.61	11.66	11.60	11.66	526,041	-0.13(-1.11%)
Nov 14, 2003	11.97	11.97	11.76	11.80	334,878	-0.08(-0.66%)
Nov 13, 2003	11.99	11.99	11.87	11.88	80,753	-0.09(-0.75%)
Nov 12, 2003	11.92	11.96	11.88	11.97	500,948	+0.09(+0.78%)
Nov 11, 2003	11.82	11.90	11.82	11.87	357,690	-0.04(-0.33%)
Nov 10, 2003	12.00	12.00	11.91	11.91	50,642	-0.09(-0.75%)
Nov 07, 2003	11.97	12.09	12.04	12.00	136,414	+0.03(+0.26%)
Nov 06, 2003	11.88	12.00	11.86	11.97	288,798	+0.05(+0.46%)
Nov 05, 2003	11.93	11.92	11.83	11.92	98,091	-0.01(-0.11%)
Nov 04, 2003	11.93	11.98	11.92	11.93	130,565	-0.05(-0.46%)
Nov 03, 2003	11.95	12.03	11.95	11.98	266,962	+0.08(+0.68%)
Oct 31, 2003	11.92	11.92	11.87	11.90	478,592	+0.03(+0.26%)
Oct 30, 2003	11.87	11.95	11.87	11.87	425,669	-0.02(-0.17%)
Oct 29, 2003	11.86	11.91	11.81	11.89	275,567	+0.07(+0.59%)
Oct 28, 2003	11.73	11.82	11.73	11.82	79,841	+0.18(+1.58%)
Oct 27, 2003	11.62	11.68	11.59	11.64	78,929	+0.13(+1.16%)
Oct 24, 2003	11.49	11.56	11.40	11.51	643,294	-0.09(-0.77%)
Oct 23, 2003	11.45	11.59	11.45	11.59	527,866	+0.04(+0.36%)
Oct 22, 2003	11.65	11.65	11.51	11.55	179,301	-0.14(-1.24%)
Oct 21, 2003	11.70	11.75	11.67	11.70	106,759	+0.02(+0.21%)
Oct 20, 2003	11.64	11.68	11.63	11.67	47,904	-0.02(-0.15%)
Oct 17, 2003	11.84	11.84	11.66	11.69	133,677	-0.10(-0.85%)
Oct 16, 2003	11.76	11.85	11.75	11.79	406,963	+0.04(+0.35%)
Oct 15, 2003	11.86	11.86	11.74	11.75	213,519	-0.09(-0.74%)
Oct 14, 2003	11.74	11.84	11.73	11.84	157,401	+0.13(+1.09%)
Oct 13, 2003	11.74	11.74	11.71	11.71	83,491	+0.07(+0.60%)
Oct 10, 2003	11.67	11.69	11.62	11.64	66,610	-0.01(-0.11%)
Oct 09, 2003	11.67	11.75	11.61	11.65	375,027	+0.15(+1.33%)
Oct 08, 2003	11.51	11.51	11.49	11.50	96,722	-0.07(-0.57%)
Oct 07, 2003	11.42	11.57	11.42	11.57	128,202	+0.10(+0.90%)
Oct 06, 2003	11.41	11.45	11.41	11.46	94,441	+0.10(+0.87%)
Oct 03, 2003	11.48	11.52	11.36	11.36	251,842	+0.12(+1.05%)
Oct 02, 2003	11.25	11.29	11.19	11.25	126,377	+0.05(+0.45%)
Oct 01, 2003	11.03	11.18	11.02	11.20	496,386	+0.23(+2.08%)
Sep 30, 2003	10.98	11.01	10.85	10.97	356,777	-0.02(-0.16%)
Sep 29, 2003	10.99	11.00	10.85	10.99	1,962,732	+0.02(+0.14%)
Sep 26, 2003	11.07	11.07	10.96	10.97	259,599	-0.11(-0.97%)
Sep 25, 2003	11.17	11.20	11.08	11.08	59,767	-0.08(-0.69%)
Sep 24, 2003	11.34	11.34	11.18	11.15	84,860	-0.25(-2.15%)
Sep 23, 2003	11.33	11.40	11.29	11.40	195,269	+0.12(+1.11%)
Sep 22, 2003	11.26	11.27	11.20	11.27	90,791	-0.15(-1.29%)
Sep 19, 2003	11.42	11.46	11.40	11.42	78,472	-0.07(-0.59%)
Sep 18, 2003	11.45	11.50	11.44	11.49	2,515,692	+0.08(+0.73%)
Sep 17, 2003	11.42	11.45	11.39	11.41	85,316	-0.02(-0.17%)
Sep 16, 2003	11.26	11.43	11.31	11.43	91,247	+0.17(+1.48%)
Sep 15, 2003	11.28	11.30	11.21	11.26	70,716	+0.04(+0.35%)
Sep 12, 2003	11.20	11.27	11.11	11.22	181,582	-0.04(-0.35%)
Sep 11, 2003	11.13	11.30	11.13	11.26	394,189	+0.12(+1.10%)
Sep 10, 2003	11.24	11.28	11.13	11.14	153,751	-0.17(-1.47%)
Sep 09, 2003	11.40	11.42	11.27	11.30	80,297	-0.21(-1.83%)
Sep 08, 2003	11.49	11.72	11.46	11.51	2,618,801	+0.04(+0.30%)
Sep 05, 2003	11.59	11.59	11.46	11.48	102,197	-0.16(-1.34%)
Sep 04, 2003	11.58	11.64	11.57	11.63	96,722	+0.06(+0.51%)
Sep 03, 2003	11.61	11.64	11.58	11.58	139,608	+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.