Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.80	12.83	12.23	12.26	421,015	-0.57(-4.45%)
Oct 30, 2003	13.67	13.47	12.71	12.83	1,777,925	-0.85(-6.18%)
Oct 29, 2003	13.01	13.92	12.97	13.67	1,004,554	+0.63(+4.80%)
Oct 28, 2003	12.57	13.06	12.47	13.05	1,462,067	+0.49(+3.92%)
Oct 27, 2003	12.30	12.55	12.23	12.55	192,440	+0.27(+2.18%)
Oct 24, 2003	12.04	12.29	11.98	12.29	631,433	+0.27(+2.23%)
Oct 23, 2003	12.02	12.17	11.97	12.02	288,988	-0.07(-0.60%)
Oct 22, 2003	12.14	12.16	11.97	12.09	125,661	+0.02(+0.20%)
Oct 21, 2003	12.04	12.15	12.01	12.07	101,032	-0.09(-0.75%)
Oct 20, 2003	12.29	12.29	12.02	12.16	259,879	-0.03(-0.25%)
Oct 17, 2003	12.15	12.31	12.00	12.19	383,133	+0.09(+0.75%)
Oct 16, 2003	11.85	12.09	11.85	12.10	564,165	+0.25(+2.10%)
Oct 15, 2003	11.73	12.02	11.47	11.85	523,206	+0.15(+1.25%)
Oct 14, 2003	11.62	11.71	11.51	11.70	433,223	+0.15(+1.26%)
Oct 13, 2003	11.55	11.62	11.40	11.56	133,615	+0.10(+0.85%)
Oct 10, 2003	11.56	11.58	11.33	11.46	278,102	-0.04(-0.32%)
Oct 09, 2003	11.50	11.57	11.27	11.50	638,670	+0.07(+0.58%)
Oct 08, 2003	11.65	11.67	11.33	11.43	608,544	-0.15(-1.26%)
Oct 07, 2003	11.62	11.73	11.42	11.58	380,916	-0.04(-0.31%)
Oct 06, 2003	11.65	11.74	11.54	11.61	250,874	+0.06(+0.53%)
Oct 03, 2003	11.55	11.68	11.46	11.55	207,410	+0.03(+0.26%)
Oct 02, 2003	11.24	11.58	11.14	11.52	645,802	+0.21(+1.88%)
Oct 01, 2003	11.06	11.32	11.06	11.31	268,572	+0.26(+2.31%)
Sep 30, 2003	11.19	11.24	10.94	11.05	325,565	-0.06(-0.55%)
Sep 29, 2003	10.98	11.23	10.98	11.11	753,991	+0.12(+1.11%)
Sep 26, 2003	11.07	11.13	10.99	10.99	1,157,273	-0.14(-1.26%)
Sep 25, 2003	11.16	11.22	11.05	11.13	355,227	+0.07(+0.66%)
Sep 24, 2003	11.19	11.16	11.04	11.06	224,038	-0.13(-1.14%)
Sep 23, 2003	10.73	11.25	10.59	11.19	409,685	+0.45(+4.19%)
Sep 22, 2003	10.93	10.93	10.72	10.74	982,268	-0.16(-1.51%)
Sep 19, 2003	10.78	10.93	10.72	10.90	554,687	+0.10(+0.96%)
Sep 18, 2003	10.97	10.97	10.78	10.80	559,278	-0.11(-1.00%)
Sep 17, 2003	10.52	10.99	10.47	10.91	492,360	+0.36(+3.40%)
Sep 16, 2003	10.48	10.61	10.31	10.55	796,206	+0.13(+1.23%)
Sep 15, 2003	10.24	10.46	10.24	10.42	1,103,322	+0.10(+1.00%)
Sep 12, 2003	10.15	10.32	9.983	10.32	379,945	+0.19(+1.86%)
Sep 11, 2003	10.07	10.18	10.04	10.13	373,859	+0.01(+0.12%)
Sep 10, 2003	10.22	10.29	10.01	10.12	1,727,848	-0.02(-0.18%)
Sep 09, 2003	10.15	10.31	10.14	10.14	719,758	-0.18(-1.71%)
Sep 08, 2003	10.03	10.51	9.898	10.31	445,737	+0.39(+3.92%)
Sep 05, 2003	9.904	10.03	9.880	9.922	49,241	+0.02(+0.18%)
Sep 04, 2003	10.12	10.23	9.886	9.904	418,433	-0.13(-1.27%)
Sep 03, 2003	10.12	10.21	10.01	10.03	389,156	-0.09(-0.90%)
Sep 02, 2003	10.15	10.24	9.922	10.12	334,220	+0.00(+0.00%)
Aug 29, 2003	9.880	10.15	9.880	10.12	483,731	+0.30(+3.03%)
Aug 28, 2003	9.728	9.855	9.576	9.825	1,321,092	+0.07(+0.75%)
Aug 27, 2003	9.892	9.910	9.722	9.752	567,944	-0.19(-1.90%)
Aug 26, 2003	9.910	10.15	9.880	9.941	396,558	-0.01(-0.12%)
Aug 25, 2003	10.17	10.33	9.898	9.953	426,164	-0.18(-1.74%)
Aug 22, 2003	9.485	10.22	9.430	10.13	971,739	+0.70(+7.41%)
Aug 21, 2003	9.460	9.509	9.424	9.430	304,614	-0.05(-0.58%)
Aug 20, 2003	9.423	9.576	9.341	9.485	524,357	+0.01(+0.13%)
Aug 19, 2003	9.472	9.472	9.308	9.472	423,368	+0.05(+0.58%)
Aug 18, 2003	9.430	9.576	9.363	9.418	664,987	-0.07(-0.71%)
Aug 15, 2003	9.284	9.515	9.241	9.485	161,846	+0.18(+1.89%)
Aug 14, 2003	9.302	9.387	9.114	9.308	926,508	+0.01(+0.13%)
Aug 13, 2003	9.576	9.606	9.272	9.296	600,511	-0.17(-1.80%)
Aug 12, 2003	9.551	9.576	9.412	9.466	846,736	-0.04(-0.38%)
Aug 11, 2003	9.515	9.728	9.405	9.503	438,335	+0.08(+0.84%)
Aug 08, 2003	9.722	9.782	9.424	9.424	392,281	-0.32(-3.31%)
Aug 07, 2003	9.892	9.916	9.637	9.746	960,226	-0.22(-2.20%)
Aug 06, 2003	9.849	9.965	9.789	9.965	365,471	+0.10(+0.99%)
Aug 05, 2003	10.21	10.27	9.868	9.868	536,364	-0.35(-3.39%)
Aug 04, 2003	10.28	10.39	10.15	10.21	458,401	+0.05(+0.48%)

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.