Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.24	11.25	11.17	11.22	627,421	-0.02(-0.17%)
Nov 26, 2003	11.25	11.25	11.15	11.24	2,408,262	+0.05(+0.45%)
Nov 25, 2003	11.06	11.21	11.06	11.19	4,600,558	+0.14(+1.25%)
Nov 24, 2003	10.89	11.07	10.89	11.05	4,490,175	+0.20(+1.89%)
Nov 21, 2003	10.99	10.96	10.85	10.85	3,591,436	-0.14(-1.27%)
Nov 20, 2003	11.12	11.12	10.96	10.99	4,066,562	-0.10(-0.93%)
Nov 19, 2003	11.15	11.19	11.05	11.09	3,020,966	-0.06(-0.53%)
Nov 18, 2003	11.17	11.22	11.16	11.15	3,865,953	-0.03(-0.22%)
Nov 17, 2003	11.14	11.27	11.11	11.17	3,825,639	-0.13(-1.12%)
Nov 14, 2003	11.13	11.29	11.13	11.30	5,169,109	+0.10(+0.89%)
Nov 13, 2003	11.10	11.22	11.03	11.20	3,479,454	+0.11(+1.01%)
Nov 12, 2003	10.99	11.09	10.95	11.09	2,170,219	+0.14(+1.26%)
Nov 11, 2003	10.95	10.98	10.85	10.95	2,249,247	+0.00(+0.03%)
Nov 10, 2003	10.93	10.98	10.88	10.95	3,340,916	+0.02(+0.21%)
Nov 07, 2003	10.92	11.03	10.91	10.92	2,440,577	-0.02(-0.14%)
Nov 06, 2003	10.83	10.94	10.81	10.94	4,725,338	+0.11(+1.01%)
Nov 05, 2003	10.64	10.89	10.64	10.83	6,663,274	+0.19(+1.76%)
Nov 04, 2003	10.72	10.79	10.64	10.64	4,896,192	-0.25(-2.32%)
Nov 03, 2003	10.96	10.96	10.88	10.90	1,881,624	+0.00(+0.04%)
Oct 31, 2003	10.78	10.98	10.82	10.89	3,046,242	+0.12(+1.07%)
Oct 30, 2003	10.97	10.98	10.77	10.78	2,945,138	-0.16(-1.43%)
Oct 29, 2003	10.84	10.98	10.81	10.93	3,019,366	+0.14(+1.32%)
Oct 28, 2003	10.73	10.79	10.69	10.79	4,259,811	+0.06(+0.57%)
Oct 27, 2003	10.82	10.82	10.71	10.73	2,547,120	-0.09(-0.87%)
Oct 24, 2003	10.87	10.94	10.78	10.82	2,478,011	-0.03(-0.32%)
Oct 23, 2003	11.04	11.04	10.75	10.86	4,640,872	-0.18(-1.66%)
Oct 22, 2003	10.94	11.06	10.88	11.04	3,366,192	+0.14(+1.30%)
Oct 21, 2003	10.84	11.00	10.84	10.90	3,627,910	+0.06(+0.55%)
Oct 20, 2003	10.97	11.00	10.84	10.84	5,057,126	-0.15(-1.38%)
Oct 17, 2003	11.02	11.06	10.95	10.99	4,501,694	-0.03(-0.26%)
Oct 16, 2003	10.90	11.02	10.88	11.02	4,321,562	+0.14(+1.25%)
Oct 15, 2003	11.09	11.09	10.84	10.88	6,123,519	-0.21(-1.89%)
Oct 14, 2003	11.19	11.26	11.06	11.09	4,955,382	-0.17(-1.49%)
Oct 13, 2003	11.20	11.27	11.13	11.26	2,159,661	+0.05(+0.47%)
Oct 10, 2003	11.04	11.29	11.08	11.20	3,572,879	+0.16(+1.46%)
Oct 09, 2003	11.10	11.10	11.00	11.04	7,201,430	-0.17(-1.55%)
Oct 08, 2003	11.35	11.35	11.16	11.22	4,863,557	-0.13(-1.17%)
Oct 07, 2003	11.39	11.41	11.28	11.35	5,616,719	-0.04(-0.37%)
Oct 06, 2003	11.20	11.41	11.20	11.39	4,828,042	+0.19(+1.67%)
Oct 03, 2003	11.04	11.24	10.92	11.20	7,257,101	+0.20(+1.85%)
Oct 02, 2003	10.89	11.01	10.88	11.00	4,418,507	+0.03(+0.28%)
Oct 01, 2003	10.84	10.97	10.74	10.97	3,867,873	+0.13(+1.24%)
Sep 30, 2003	10.74	10.95	10.66	10.84	4,512,892	+0.10(+0.93%)
Sep 29, 2003	10.69	10.74	10.63	10.74	3,421,863	+0.07(+0.69%)
Sep 26, 2003	10.70	10.71	10.62	10.66	4,723,739	-0.07(-0.64%)
Sep 25, 2003	10.80	10.80	10.67	10.73	4,099,197	-0.07(-0.61%)
Sep 24, 2003	10.64	10.83	10.75	10.80	5,574,485	+0.15(+1.45%)
Sep 23, 2003	10.57	10.65	10.53	10.64	3,632,070	+0.10(+0.98%)
Sep 22, 2003	10.55	10.57	10.45	10.54	3,657,026	-0.01(-0.09%)
Sep 19, 2003	10.43	10.55	10.38	10.55	2,854,272	+0.12(+1.12%)
Sep 18, 2003	10.40	10.43	10.24	10.43	5,062,566	+0.03(+0.30%)
Sep 17, 2003	10.57	10.58	10.39	10.40	4,601,838	-0.17(-1.60%)
Sep 16, 2003	10.48	10.56	10.50	10.57	2,672,860	+0.09(+0.88%)
Sep 15, 2003	10.55	10.58	10.44	10.48	3,439,140	-0.07(-0.65%)
Sep 12, 2003	10.45	10.55	10.44	10.55	4,530,169	+0.16(+1.52%)
Sep 11, 2003	10.44	10.52	10.24	10.39	5,223,180	-0.05(-0.49%)
Sep 10, 2003	10.44	10.49	10.38	10.44	5,715,903	-0.03(-0.30%)
Sep 09, 2003	10.63	10.63	10.47	10.47	3,231,173	-0.16(-1.54%)
Sep 08, 2003	10.48	10.64	10.48	10.63	4,035,207	+0.21(+1.98%)
Sep 05, 2003	10.72	10.72	10.43	10.43	5,509,855	-0.30(-2.75%)
Sep 04, 2003	10.74	10.81	10.66	10.72	4,806,606	-0.02(-0.19%)
Sep 03, 2003	10.69	10.75	10.66	10.74	3,795,244	+0.03(+0.32%)

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.