Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.67	11.82	11.63	11.70	72,244	+0.02(+0.21%)
Oct 30, 2003	11.77	11.77	11.67	11.67	155,120	-0.04(-0.33%)
Oct 29, 2003	11.65	11.77	11.63	11.71	126,126	+0.03(+0.26%)
Oct 28, 2003	11.26	11.67	11.26	11.68	115,494	+0.49(+4.36%)
Oct 27, 2003	11.15	11.20	11.15	11.19	56,539	+0.05(+0.42%)
Oct 24, 2003	11.09	11.20	11.04	11.15	169,376	+0.03(+0.25%)
Oct 23, 2003	11.20	11.27	11.09	11.12	54,364	-0.11(-0.98%)
Oct 22, 2003	11.38	11.38	11.22	11.23	77,077	-0.18(-1.55%)
Oct 21, 2003	11.42	11.44	11.37	11.41	57,264	-0.03(-0.29%)
Oct 20, 2003	11.37	11.52	11.34	11.44	66,687	+0.13(+1.12%)
Oct 17, 2003	11.46	11.48	11.31	11.31	98,823	-0.15(-1.32%)
Oct 16, 2003	11.31	11.47	11.35	11.46	85,775	+0.15(+1.34%)
Oct 15, 2003	11.45	11.45	11.30	11.31	64,754	-0.09(-0.77%)
Oct 14, 2003	11.31	11.41	11.27	11.40	119,602	+0.12(+1.03%)
Oct 13, 2003	11.09	11.29	11.12	11.28	58,230	+0.19(+1.74%)
Oct 10, 2003	11.09	11.09	10.98	11.09	86,017	-0.01(-0.05%)
Oct 09, 2003	11.08	11.16	11.07	11.10	190,397	+0.03(+0.30%)
Oct 08, 2003	11.19	11.20	11.06	11.06	193,055	-0.07(-0.64%)
Oct 07, 2003	11.06	11.23	11.08	11.14	211,176	+0.07(+0.65%)
Oct 06, 2003	11.17	11.17	11.04	11.06	87,466	-0.14(-1.23%)
Oct 03, 2003	11.27	11.27	11.08	11.20	181,215	-0.06(-0.52%)
Oct 02, 2003	11.23	11.34	11.17	11.26	103,655	-0.10(-0.92%)
Oct 01, 2003	10.88	11.49	10.88	11.36	442,650	+0.55(+5.08%)
Sep 30, 2003	10.88	10.93	10.83	10.82	297,918	-0.10(-0.89%)
Sep 29, 2003	10.82	10.91	10.78	10.91	157,537	+0.08(+0.76%)
Sep 26, 2003	10.77	10.90	10.76	10.83	180,974	+0.07(+0.64%)
Sep 25, 2003	10.80	10.81	10.76	10.76	308,067	+0.00(+0.00%)
Sep 24, 2003	10.90	10.97	10.76	10.76	125,884	-0.16(-1.47%)
Sep 23, 2003	10.95	10.97	10.83	10.92	139,657	+0.00(+0.00%)
Sep 22, 2003	10.87	10.92	10.83	10.92	76,593	+0.02(+0.23%)
Sep 19, 2003	10.93	10.94	10.77	10.90	181,699	-0.07(-0.63%)
Sep 18, 2003	10.87	10.97	10.87	10.96	34,068	+0.08(+0.73%)
Sep 17, 2003	11.08	11.08	10.88	10.88	70,553	-0.21(-1.87%)
Sep 16, 2003	10.93	11.11	10.93	11.09	87,708	+0.23(+2.16%)
Sep 15, 2003	10.88	10.92	10.84	10.86	91,091	-0.02(-0.20%)
Sep 12, 2003	10.83	10.92	10.80	10.88	88,433	+0.02(+0.20%)
Sep 11, 2003	10.69	10.88	10.68	10.86	737,186	+0.30(+2.88%)
Sep 10, 2003	10.80	10.82	10.55	10.55	249,111	-0.27(-2.50%)
Sep 09, 2003	10.93	10.94	10.76	10.82	141,831	-0.07(-0.61%)
Sep 08, 2003	10.79	10.89	10.76	10.89	56,056	+0.09(+0.84%)
Sep 05, 2003	10.64	10.90	10.63	10.80	225,674	+0.16(+1.53%)
Sep 04, 2003	10.42	10.66	10.35	10.64	216,734	+0.24(+2.31%)
Sep 03, 2003	10.48	10.48	10.35	10.40	281,488	-0.06(-0.58%)
Sep 02, 2003	10.37	10.47	10.37	10.46	116,461	+0.06(+0.53%)
Aug 29, 2003	10.43	10.48	10.40	10.40	59,922	-0.05(-0.50%)
Aug 28, 2003	10.43	10.46	10.26	10.45	57,264	+0.06(+0.53%)
Aug 27, 2003	10.39	10.48	10.35	10.40	147,147	+0.00(+0.00%)
Aug 26, 2003	10.37	10.40	10.35	10.40	62,821	+0.03(+0.29%)
Aug 25, 2003	10.32	10.39	10.32	10.37	120,810	+0.02(+0.21%)
Aug 22, 2003	10.37	10.38	10.35	10.35	51,223	-0.05(-0.50%)
Aug 21, 2003	10.35	10.42	10.35	10.40	34,068	+0.08(+0.80%)
Aug 20, 2003	10.35	10.40	10.26	10.32	68,620	-0.03(-0.32%)
Aug 19, 2003	10.37	10.46	10.16	10.35	232,439	-0.04(-0.43%)
Aug 18, 2003	10.10	10.42	10.08	10.39	144,006	+0.32(+3.18%)
Aug 15, 2003	9.933	10.07	9.933	10.07	33,585	+0.11(+1.14%)
Aug 14, 2003	9.629	9.972	9.629	9.961	180,974	+0.31(+3.20%)
Aug 13, 2003	9.629	9.685	9.629	9.651	180,249	+0.00(+0.03%)
Aug 12, 2003	9.671	9.685	9.605	9.649	70,070	+0.00(+0.00%)
Aug 11, 2003	9.685	9.698	9.547	9.649	58,472	-0.06(-0.65%)
Aug 08, 2003	9.613	9.765	9.602	9.712	32,618	+0.13(+1.32%)
Aug 07, 2003	9.767	9.836	9.585	9.585	88,674	-0.19(-1.98%)
Aug 06, 2003	9.754	9.905	9.740	9.778	142,073	+0.02(+0.25%)
Aug 05, 2003	10.17	10.17	9.754	9.754	140,865	-0.44(-4.33%)
Aug 04, 2003	10.20	10.24	10.18	10.20	68,378	+0.03(+0.27%)

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.