Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.23	14.62	14.23	14.55	92,064	+0.29(+2.03%)
Oct 30, 2003	14.15	14.39	14.18	14.26	80,707	+0.11(+0.79%)
Oct 29, 2003	14.09	14.18	13.89	14.15	64,201	+0.14(+0.99%)
Oct 28, 2003	13.83	14.02	13.78	14.01	114,680	+0.16(+1.12%)
Oct 27, 2003	13.60	13.88	13.60	13.86	88,500	+0.23(+1.66%)
Oct 24, 2003	13.67	13.78	13.59	13.63	36,200	-0.12(-0.91%)
Oct 23, 2003	13.68	13.78	13.64	13.76	37,700	+0.02(+0.13%)
Oct 22, 2003	13.82	13.82	13.67	13.74	37,500	-0.05(-0.35%)
Oct 21, 2003	13.76	13.82	13.57	13.79	85,591	+0.02(+0.13%)
Oct 20, 2003	13.78	13.87	13.76	13.77	46,273	-0.08(-0.58%)
Oct 17, 2003	14.14	14.16	13.80	13.85	74,626	-0.27(-1.92%)
Oct 16, 2003	14.14	14.14	14.12	14.12	52,024	-0.00(-0.03%)
Oct 15, 2003	14.13	14.14	14.01	14.12	32,492	+0.04(+0.25%)
Oct 14, 2003	13.91	14.13	13.84	14.09	76,471	+0.21(+1.54%)
Oct 13, 2003	13.82	13.91	13.73	13.88	43,300	-0.03(-0.22%)
Oct 10, 2003	13.74	13.91	13.68	13.91	50,954	+0.12(+0.84%)
Oct 09, 2003	13.74	13.90	13.68	13.79	48,310	-0.07(-0.48%)
Oct 08, 2003	13.81	13.86	13.71	13.86	65,677	+0.04(+0.32%)
Oct 07, 2003	13.64	13.81	13.58	13.81	45,416	+0.14(+1.04%)
Oct 06, 2003	13.69	13.82	13.60	13.67	85,687	-0.16(-1.13%)
Oct 03, 2003	13.61	13.85	13.57	13.83	51,790	+0.29(+2.13%)
Oct 02, 2003	13.46	13.62	13.37	13.54	58,583	+0.01(+0.07%)
Oct 01, 2003	13.28	13.56	13.21	13.53	64,143	+0.20(+1.47%)
Sep 30, 2003	13.34	13.47	13.22	13.33	54,274	-0.05(-0.40%)
Sep 29, 2003	13.42	13.46	13.25	13.39	104,461	+0.05(+0.37%)
Sep 26, 2003	13.46	13.64	13.34	13.34	35,989	-0.17(-1.28%)
Sep 25, 2003	13.62	13.62	13.36	13.51	59,897	-0.08(-0.62%)
Sep 24, 2003	13.87	13.91	13.60	13.60	35,209	-0.28(-1.99%)
Sep 23, 2003	13.60	13.87	13.52	13.87	61,993	+0.20(+1.50%)
Sep 22, 2003	13.71	13.71	13.48	13.67	38,253	-0.03(-0.19%)
Sep 19, 2003	13.65	13.73	13.57	13.69	37,633	-0.02(-0.16%)
Sep 18, 2003	13.68	13.72	13.57	13.72	72,213	+0.10(+0.72%)
Sep 17, 2003	13.49	13.67	13.49	13.62	40,538	+0.05(+0.36%)
Sep 16, 2003	13.36	13.59	13.36	13.57	36,749	+0.08(+0.56%)
Sep 15, 2003	13.56	13.56	13.37	13.49	41,900	-0.07(-0.49%)
Sep 12, 2003	13.47	13.61	13.42	13.56	62,500	+0.05(+0.39%)
Sep 11, 2003	13.32	13.51	13.25	13.51	37,500	+0.17(+1.30%)
Sep 10, 2003	13.67	13.67	13.29	13.33	52,600	-0.28(-2.06%)
Sep 09, 2003	13.66	13.69	13.52	13.61	32,000	-0.07(-0.52%)
Sep 08, 2003	13.60	13.69	13.56	13.68	50,600	+0.03(+0.19%)
Sep 05, 2003	13.59	13.72	13.55	13.66	64,900	+0.12(+0.92%)
Sep 04, 2003	13.71	13.76	13.50	13.53	57,900	-0.17(-1.23%)
Sep 03, 2003	13.50	13.70	13.39	13.70	53,200	+0.20(+1.51%)
Sep 02, 2003	13.33	13.50	13.29	13.50	68,600	+0.21(+1.57%)
Aug 29, 2003	13.26	13.32	13.19	13.29	40,000	+0.05(+0.37%)
Aug 28, 2003	13.18	13.24	13.07	13.24	32,400	+0.08(+0.64%)
Aug 27, 2003	13.16	13.16	13.04	13.16	38,900	+0.06(+0.48%)
Aug 26, 2003	13.09	13.20	13.05	13.09	34,900	+0.00(+0.03%)
Aug 25, 2003	13.13	13.20	13.09	13.09	71,000	-0.08(-0.64%)
Aug 22, 2003	13.27	13.27	13.12	13.17	38,900	+0.04(+0.30%)
Aug 21, 2003	13.19	13.32	13.11	13.13	65,800	-0.04(-0.34%)
Aug 20, 2003	13.24	13.33	13.16	13.18	74,600	-0.05(-0.40%)
Aug 19, 2003	13.23	13.30	13.09	13.23	63,600	+0.07(+0.54%)
Aug 18, 2003	13.17	13.31	13.00	13.16	95,800	-0.03(-0.24%)
Aug 15, 2003	13.07	13.33	13.04	13.19	107,900	+0.24(+1.82%)
Aug 14, 2003	12.89	12.99	12.77	12.96	95,100	+0.19(+1.50%)
Aug 13, 2003	12.82	12.89	12.67	12.76	108,200	-0.03(-0.24%)
Aug 12, 2003	12.50	12.80	12.44	12.80	82,700	+0.35(+2.82%)
Aug 11, 2003	12.50	12.50	12.29	12.44	54,500	+0.08(+0.65%)
Aug 08, 2003	12.35	12.52	12.29	12.36	53,500	-0.08(-0.64%)
Aug 07, 2003	12.56	12.56	12.31	12.44	54,600	+0.01(+0.11%)
Aug 06, 2003	12.32	12.54	12.29	12.43	67,100	+0.18(+1.45%)
Aug 05, 2003	12.44	12.47	12.23	12.25	71,800	-0.21(-1.71%)
Aug 04, 2003	12.35	12.50	12.23	12.47	73,500	+0.12(+0.97%)

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.