Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.80	10.80	10.72	10.72	2,800	-0.03(-0.28%)
Nov 26, 2003	10.77	10.80	10.72	10.75	5,400	+0.05(+0.47%)
Nov 25, 2003	10.75	10.84	10.75	10.70	26,100	-0.02(-0.19%)
Nov 24, 2003	10.39	10.75	10.39	10.72	23,700	+0.39(+3.78%)
Nov 21, 2003	10.36	10.36	10.34	10.33	5,800	+0.02(+0.19%)
Nov 20, 2003	10.46	10.46	10.35	10.31	23,000	-0.27(-2.55%)
Nov 19, 2003	10.64	10.73	10.64	10.58	14,200	-0.05(-0.47%)
Nov 18, 2003	11.21	11.27	10.55	10.63	45,000	-0.57(-5.09%)
Nov 17, 2003	11.52	11.52	11.20	11.20	18,800	-0.45(-3.86%)
Nov 14, 2003	11.70	11.75	11.65	11.65	7,700	-0.21(-1.77%)
Nov 13, 2003	11.90	11.95	11.81	11.86	4,300	+0.00(+0.00%)
Nov 12, 2003	11.84	11.86	11.78	11.86	4,600	+0.01(+0.08%)
Nov 11, 2003	11.85	11.91	11.81	11.85	5,800	-0.03(-0.25%)
Nov 10, 2003	12.09	12.15	11.80	11.88	9,100	-0.32(-2.62%)
Nov 07, 2003	12.22	12.22	12.15	12.20	3,500	-0.10(-0.81%)
Nov 06, 2003	12.35	12.43	12.30	12.30	5,900	+0.00(+0.00%)
Nov 05, 2003	12.22	12.31	12.10	12.30	2,300	+0.11(+0.90%)
Nov 04, 2003	12.19	12.19	12.19	12.19	1,200	-0.20(-1.61%)
Nov 03, 2003	12.37	12.39	12.37	12.39	6,300	+0.24(+1.98%)
Oct 31, 2003	12.56	12.56	12.15	12.15	8,400	-0.38(-3.03%)
Oct 30, 2003	12.50	12.53	12.50	12.53	2,900	-0.07(-0.56%)
Oct 29, 2003	12.45	12.60	12.44	12.60	2,900	+0.19(+1.53%)
Oct 28, 2003	12.41	12.53	12.41	12.41	6,000	+0.01(+0.08%)
Oct 27, 2003	12.37	12.44	12.37	12.40	6,900	-0.03(-0.24%)
Oct 24, 2003	12.50	12.56	12.40	12.43	2,600	-0.07(-0.56%)
Oct 23, 2003	12.55	12.60	12.50	12.50	12,900	-0.10(-0.79%)
Oct 22, 2003	12.70	12.75	12.60	12.60	4,400	-0.19(-1.49%)
Oct 21, 2003	12.89	12.90	12.79	12.79	5,500	-0.11(-0.85%)
Oct 20, 2003	12.88	12.90	12.81	12.90	6,400	-0.02(-0.15%)
Oct 17, 2003	12.88	12.90	12.77	12.92	4,700	+0.06(+0.47%)
Oct 16, 2003	12.87	12.87	12.86	12.86	700	+0.03(+0.23%)
Oct 15, 2003	12.83	12.85	12.83	12.83	4,600	+0.25(+1.99%)
Oct 14, 2003	12.38	12.58	12.38	12.58	7,600	+0.18(+1.45%)
Oct 13, 2003	12.20	12.40	12.20	12.40	2,800	+0.44(+3.68%)
Oct 10, 2003	11.95	11.96	11.95	11.96	1,400	-0.25(-2.05%)
Oct 09, 2003	12.15	12.38	12.15	12.21	3,900	+0.11(+0.91%)
Oct 08, 2003	12.15	12.15	12.09	12.10	2,200	-0.13(-1.06%)
Oct 07, 2003	12.10	12.23	12.10	12.23	2,300	+0.14(+1.16%)
Oct 06, 2003	12.20	12.20	12.05	12.09	7,800	-0.01(-0.08%)
Oct 03, 2003	12.15	12.15	12.10	12.10	4,500	+0.15(+1.26%)
Oct 02, 2003	11.92	11.95	11.90	11.95	1,500	+0.01(+0.08%)
Oct 01, 2003	11.94	11.98	11.86	11.94	6,400	-0.05(-0.42%)
Sep 30, 2003	12.24	12.24	11.99	11.99	7,800	-0.34(-2.76%)
Sep 29, 2003	12.05	12.35	12.00	12.33	11,800	+0.33(+2.75%)
Sep 26, 2003	12.18	12.18	12.00	12.00	1,900	-0.25(-2.04%)
Sep 25, 2003	12.85	12.85	12.25	12.25	8,800	-0.68(-5.26%)
Sep 24, 2003	13.17	13.22	12.95	12.93	4,300	-0.30(-2.27%)
Sep 23, 2003	13.22	13.23	13.20	13.23	2,200	-0.07(-0.53%)
Sep 22, 2003	13.40	13.45	13.40	13.30	8,400	-0.15(-1.12%)
Sep 19, 2003	13.09	13.45	13.09	13.45	14,000	+0.36(+2.75%)
Sep 18, 2003	13.02	13.02	12.97	13.09	6,100	+0.03(+0.23%)
Sep 17, 2003	12.94	13.08	12.94	13.06	3,300	+0.14(+1.08%)
Sep 16, 2003	12.61	13.00	12.70	12.92	3,100	+0.31(+2.46%)
Sep 15, 2003	12.65	12.75	12.55	12.61	1,900	+0.01(+0.08%)
Sep 12, 2003	12.72	12.72	12.60	12.60	2,100	-0.06(-0.47%)
Sep 11, 2003	12.76	12.80	12.66	12.66	3,600	-0.09(-0.71%)
Sep 10, 2003	12.95	12.95	12.75	12.75	2,500	-0.25(-1.92%)
Sep 09, 2003	13.08	13.08	13.00	13.00	900	-0.09(-0.69%)
Sep 08, 2003	12.65	13.22	12.65	13.09	5,000	+0.54(+4.30%)
Sep 05, 2003	12.60	12.70	12.50	12.55	3,100	-0.08(-0.63%)
Sep 04, 2003	12.70	12.70	12.62	12.63	1,800	-0.07(-0.55%)
Sep 03, 2003	12.55	12.77	12.47	12.70	22,700	+0.13(+1.03%)

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.