Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.53	12.70	12.49	12.56	67,275	+0.03(+0.21%)
Oct 30, 2003	12.64	12.64	12.54	12.54	144,450	-0.04(-0.33%)
Oct 29, 2003	12.52	12.64	12.49	12.58	117,450	+0.03(+0.26%)
Oct 28, 2003	12.09	12.53	12.09	12.55	107,550	+0.52(+4.36%)
Oct 27, 2003	11.97	12.03	11.97	12.02	52,650	+0.05(+0.42%)
Oct 24, 2003	11.91	12.03	11.85	11.97	157,725	+0.03(+0.25%)
Oct 23, 2003	12.03	12.10	11.91	11.94	50,625	-0.12(-0.98%)
Oct 22, 2003	12.22	12.22	12.04	12.06	71,775	-0.19(-1.55%)
Oct 21, 2003	12.27	12.28	12.21	12.25	53,325	-0.04(-0.29%)
Oct 20, 2003	12.21	12.37	12.18	12.28	62,100	+0.14(+1.12%)
Oct 17, 2003	12.31	12.32	12.15	12.15	92,025	-0.16(-1.32%)
Oct 16, 2003	12.15	12.31	12.18	12.31	79,875	+0.16(+1.34%)
Oct 15, 2003	12.30	12.30	12.13	12.15	60,300	-0.09(-0.78%)
Oct 14, 2003	12.14	12.25	12.11	12.24	111,375	+0.12(+1.03%)
Oct 13, 2003	11.91	12.12	11.94	12.12	54,225	+0.21(+1.74%)
Oct 10, 2003	11.91	11.91	11.80	11.91	80,100	-0.01(-0.05%)
Oct 09, 2003	11.90	11.99	11.88	11.92	177,300	+0.04(+0.30%)
Oct 08, 2003	12.01	12.03	11.88	11.88	179,775	-0.08(-0.64%)
Oct 07, 2003	11.88	12.06	11.90	11.96	196,650	+0.08(+0.65%)
Oct 06, 2003	12.00	12.00	11.85	11.88	81,450	-0.15(-1.23%)
Oct 03, 2003	12.10	12.10	11.90	12.03	168,750	-0.06(-0.52%)
Oct 02, 2003	12.06	12.17	12.00	12.09	96,525	-0.11(-0.92%)
Oct 01, 2003	11.69	12.34	11.69	12.20	412,200	+0.59(+5.08%)
Sep 30, 2003	11.69	11.74	11.63	11.61	277,425	-0.10(-0.88%)
Sep 29, 2003	11.61	11.72	11.57	11.72	146,700	+0.09(+0.76%)
Sep 26, 2003	11.57	11.70	11.56	11.63	168,525	+0.07(+0.64%)
Sep 25, 2003	11.60	11.61	11.56	11.56	286,875	+0.00(+0.00%)
Sep 24, 2003	11.70	11.78	11.56	11.56	117,225	-0.17(-1.46%)
Sep 23, 2003	11.76	11.78	11.63	11.73	130,050	+0.00(+0.00%)
Sep 22, 2003	11.67	11.73	11.63	11.73	71,325	+0.03(+0.23%)
Sep 19, 2003	11.73	11.75	11.57	11.70	169,200	-0.07(-0.63%)
Sep 18, 2003	11.67	11.78	11.67	11.77	31,725	+0.09(+0.73%)
Sep 17, 2003	11.90	11.90	11.68	11.69	65,700	-0.22(-1.87%)
Sep 16, 2003	11.73	11.93	11.73	11.91	81,675	+0.25(+2.16%)
Sep 15, 2003	11.68	11.73	11.64	11.66	84,825	-0.02(-0.20%)
Sep 12, 2003	11.63	11.72	11.60	11.68	82,350	+0.02(+0.20%)
Sep 11, 2003	11.48	11.69	11.47	11.66	686,475	+0.33(+2.88%)
Sep 10, 2003	11.60	11.61	11.33	11.33	231,975	-0.29(-2.50%)
Sep 09, 2003	11.73	11.75	11.56	11.62	132,075	-0.07(-0.61%)
Sep 08, 2003	11.59	11.70	11.56	11.69	52,200	+0.10(+0.84%)
Sep 05, 2003	11.42	11.70	11.41	11.60	210,150	+0.17(+1.53%)
Sep 04, 2003	11.19	11.45	11.11	11.42	201,825	+0.26(+2.31%)
Sep 03, 2003	11.25	11.26	11.11	11.16	262,125	-0.07(-0.58%)
Sep 02, 2003	11.14	11.24	11.13	11.23	108,450	+0.06(+0.53%)
Aug 29, 2003	11.20	11.25	11.17	11.17	55,800	-0.06(-0.50%)
Aug 28, 2003	11.20	11.23	11.02	11.23	53,325	+0.06(+0.53%)
Aug 27, 2003	11.16	11.26	11.11	11.17	137,025	+0.00(+0.00%)
Aug 26, 2003	11.13	11.17	11.11	11.17	58,500	+0.03(+0.29%)
Aug 25, 2003	11.08	11.16	11.08	11.13	112,500	+0.02(+0.21%)
Aug 22, 2003	11.14	11.15	11.11	11.11	47,700	-0.06(-0.50%)
Aug 21, 2003	11.11	11.19	11.11	11.17	31,725	+0.09(+0.80%)
Aug 20, 2003	11.11	11.17	11.02	11.08	63,900	-0.04(-0.32%)
Aug 19, 2003	11.13	11.23	10.91	11.11	216,450	-0.05(-0.42%)
Aug 18, 2003	10.85	11.19	10.82	11.16	134,100	+0.34(+3.18%)
Aug 15, 2003	10.67	10.82	10.67	10.82	31,275	+0.12(+1.14%)
Aug 14, 2003	10.34	10.71	10.34	10.70	168,525	+0.33(+3.20%)
Aug 13, 2003	10.34	10.40	10.34	10.36	167,850	+0.00(+0.03%)
Aug 12, 2003	10.39	10.40	10.31	10.36	65,250	+0.00(+0.00%)
Aug 11, 2003	10.40	10.41	10.25	10.36	54,450	-0.07(-0.65%)
Aug 08, 2003	10.32	10.49	10.31	10.43	30,375	+0.14(+1.32%)
Aug 07, 2003	10.49	10.56	10.29	10.29	82,575	-0.21(-1.98%)
Aug 06, 2003	10.47	10.64	10.46	10.50	132,300	+0.03(+0.25%)
Aug 05, 2003	10.92	10.92	10.47	10.47	131,175	-0.47(-4.33%)
Aug 04, 2003	10.95	10.99	10.93	10.95	63,675	+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.