Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.11	13.21	13.00	13.09	1,340,875	-0.01(-0.10%)
Oct 30, 2003	13.18	13.22	13.05	13.11	2,575,328	+0.00(+0.03%)
Oct 29, 2003	12.95	13.26	12.88	13.10	2,667,028	+0.04(+0.30%)
Oct 28, 2003	12.95	13.14	12.91	13.07	1,580,585	+0.14(+1.05%)
Oct 27, 2003	12.97	13.04	12.85	12.93	3,891,406	-0.30(-2.24%)
Oct 24, 2003	13.02	13.23	12.87	13.23	4,300,049	+0.17(+1.29%)
Oct 23, 2003	12.39	13.36	12.33	13.06	6,929,623	+0.67(+5.42%)
Oct 22, 2003	12.16	12.65	12.00	12.39	6,058,092	+0.23(+1.90%)
Oct 21, 2003	11.88	12.20	11.88	12.16	10,338,769	+0.45(+3.80%)
Oct 20, 2003	11.61	11.71	11.57	11.71	1,836,310	+0.13(+1.12%)
Oct 17, 2003	11.73	11.73	11.51	11.58	1,610,549	-0.14(-1.19%)
Oct 16, 2003	11.54	11.77	11.54	11.72	1,778,190	+0.18(+1.59%)
Oct 15, 2003	11.61	11.74	11.52	11.54	1,549,846	-0.15(-1.29%)
Oct 14, 2003	11.71	11.81	11.69	11.69	1,589,367	+0.02(+0.13%)
Oct 13, 2003	11.72	11.82	11.67	11.67	1,978,121	-0.05(-0.41%)
Oct 10, 2003	11.84	11.84	11.72	11.72	988,543	-0.11(-0.92%)
Oct 09, 2003	11.80	11.99	11.72	11.83	1,509,809	+0.02(+0.18%)
Oct 08, 2003	11.83	11.85	11.80	11.81	1,054,929	-0.00(-0.02%)
Oct 07, 2003	11.87	11.84	11.69	11.81	1,340,100	-0.06(-0.52%)
Oct 06, 2003	11.98	12.01	11.87	11.87	1,124,930	-0.09(-0.78%)
Oct 03, 2003	12.10	12.20	11.95	11.96	3,644,206	-0.04(-0.31%)
Oct 02, 2003	11.96	12.00	11.94	12.00	1,460,730	+0.11(+0.91%)
Oct 01, 2003	11.77	11.90	11.73	11.89	2,152,220	+0.15(+1.32%)
Sep 30, 2003	11.69	11.87	11.62	11.74	1,419,143	+0.03(+0.21%)
Sep 29, 2003	11.68	11.72	11.54	11.71	2,220,413	+0.08(+0.68%)
Sep 26, 2003	11.62	11.77	11.57	11.63	1,730,662	-0.02(-0.13%)
Sep 25, 2003	11.60	11.83	11.62	11.65	2,185,025	+0.05(+0.40%)
Sep 24, 2003	11.92	11.92	11.59	11.60	2,840,869	-0.32(-2.68%)
Sep 23, 2003	12.23	12.25	11.88	11.92	3,686,568	-0.33(-2.70%)
Sep 22, 2003	12.31	12.31	12.10	12.25	1,851,291	-0.14(-1.09%)
Sep 19, 2003	12.15	12.49	12.13	12.39	3,834,320	+0.25(+2.06%)
Sep 18, 2003	11.71	12.19	11.71	12.14	3,787,567	+0.53(+4.57%)
Sep 17, 2003	11.68	11.68	11.60	11.61	1,454,531	-0.03(-0.25%)
Sep 16, 2003	11.72	11.76	11.58	11.64	2,047,864	-0.08(-0.71%)
Sep 15, 2003	11.85	11.85	11.57	11.72	2,042,181	-0.13(-1.06%)
Sep 12, 2003	11.73	11.87	11.68	11.85	1,799,372	+0.08(+0.71%)
Sep 11, 2003	11.63	11.76	11.56	11.76	1,146,886	+0.19(+1.67%)
Sep 10, 2003	11.60	11.66	11.57	11.57	709,054	-0.03(-0.28%)
Sep 09, 2003	11.77	11.77	11.55	11.60	1,413,201	-0.16(-1.38%)
Sep 08, 2003	11.70	11.86	11.66	11.77	1,358,699	+0.08(+0.71%)
Sep 05, 2003	11.96	11.96	11.55	11.68	2,024,874	-0.28(-2.33%)
Sep 04, 2003	11.77	11.97	11.67	11.96	2,143,696	+0.19(+1.61%)
Sep 03, 2003	11.67	11.82	11.64	11.77	1,428,700	+0.10(+0.88%)
Sep 02, 2003	11.61	11.69	11.52	11.67	1,638,188	+0.05(+0.47%)
Aug 29, 2003	11.43	11.61	11.31	11.61	1,828,560	+0.18(+1.59%)
Aug 28, 2003	11.28	11.44	11.24	11.43	1,784,648	+0.11(+0.99%)
Aug 27, 2003	11.28	11.36	11.17	11.32	1,334,159	+0.03(+0.27%)
Aug 26, 2003	11.12	11.32	11.06	11.29	1,632,763	+0.10(+0.86%)
Aug 25, 2003	11.25	11.32	11.19	11.19	935,074	-0.10(-0.87%)
Aug 22, 2003	11.46	11.48	11.24	11.29	1,569,736	-0.15(-1.34%)
Aug 21, 2003	11.42	11.49	11.37	11.44	1,356,115	+0.09(+0.84%)
Aug 20, 2003	11.42	11.42	11.33	11.35	1,359,473	-0.07(-0.59%)
Aug 19, 2003	11.37	11.44	11.35	11.42	1,378,847	-0.03(-0.30%)
Aug 18, 2003	11.48	11.48	11.32	11.45	1,688,299	-0.03(-0.25%)
Aug 15, 2003	11.35	11.51	11.23	11.48	777,506	+0.14(+1.21%)
Aug 14, 2003	11.42	11.45	11.32	11.34	1,844,317	-0.03(-0.26%)
Aug 13, 2003	11.53	11.53	11.25	11.37	2,006,018	-0.06(-0.49%)
Aug 12, 2003	11.39	11.47	11.24	11.43	1,785,681	+0.03(+0.31%)
Aug 11, 2003	11.29	11.49	11.27	11.39	1,431,541	+0.13(+1.17%)
Aug 08, 2003	11.27	11.41	11.23	11.26	1,737,636	+0.13(+1.18%)
Aug 07, 2003	11.04	11.31	11.03	11.13	2,880,648	+0.05(+0.47%)
Aug 06, 2003	11.18	11.23	10.92	11.08	3,079,287	-0.10(-0.88%)
Aug 05, 2003	11.29	11.39	11.15	11.18	2,578,170	-0.12(-1.08%)
Aug 04, 2003	11.30	11.36	11.01	11.30	2,633,448	+0.00(+0.02%)

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.