Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.65	11.65	11.01	11.14	39,488	-0.49(-4.24%)
Oct 30, 2003	11.49	11.66	11.47	11.63	64,257	+0.14(+1.18%)
Oct 29, 2003	11.43	11.64	11.11	11.49	50,500	+0.12(+1.03%)
Oct 28, 2003	11.01	11.59	11.01	11.38	66,860	+0.42(+3.87%)
Oct 27, 2003	10.65	11.11	10.65	10.95	43,900	+0.31(+2.90%)
Oct 24, 2003	10.53	11.07	10.35	10.64	84,799	+0.18(+1.76%)
Oct 23, 2003	10.66	11.14	10.44	10.46	151,271	-0.65(-5.83%)
Oct 22, 2003	11.93	12.06	11.11	11.11	127,975	-0.82(-6.88%)
Oct 21, 2003	11.31	12.77	11.23	11.93	169,656	+0.34(+2.92%)
Oct 20, 2003	11.54	11.68	11.54	11.59	115,343	+0.05(+0.42%)
Oct 17, 2003	11.63	11.69	11.54	11.54	68,406	-0.14(-1.16%)
Oct 16, 2003	11.49	11.68	11.41	11.68	161,418	+0.18(+1.60%)
Oct 15, 2003	12.39	12.47	11.36	11.49	231,099	-0.75(-6.15%)
Oct 14, 2003	12.37	12.80	12.07	12.25	265,184	-0.45(-3.57%)
Oct 13, 2003	12.07	12.91	12.07	12.70	181,654	+0.63(+5.20%)
Oct 10, 2003	11.91	12.20	11.78	12.07	181,992	+0.33(+2.80%)
Oct 09, 2003	10.83	11.79	10.71	11.74	348,121	+0.93(+8.57%)
Oct 08, 2003	10.91	11.06	10.73	10.82	128,134	-0.22(-2.00%)
Oct 07, 2003	10.90	11.10	10.83	11.04	257,745	+0.12(+1.14%)
Oct 06, 2003	11.01	11.20	10.75	10.91	129,065	+0.00(+0.00%)
Oct 03, 2003	10.04	11.05	9.900	10.91	250,021	+0.97(+9.71%)
Oct 02, 2003	10.14	10.15	9.851	9.948	283,815	-0.13(-1.25%)
Oct 01, 2003	10.01	10.22	9.774	10.07	50,657	+0.04(+0.38%)
Sep 30, 2003	10.06	10.24	9.764	10.03	91,534	-0.03(-0.29%)
Sep 29, 2003	9.996	10.17	9.706	10.06	105,044	+0.14(+1.46%)
Sep 26, 2003	9.706	9.929	9.562	9.919	107,152	+0.13(+1.28%)
Sep 25, 2003	10.04	10.17	9.370	9.793	158,163	-0.37(-3.61%)
Sep 24, 2003	10.37	10.40	10.14	10.16	115,534	-0.21(-2.05%)
Sep 23, 2003	10.33	10.58	10.14	10.37	114,182	+0.04(+0.37%)
Sep 22, 2003	10.09	10.33	9.900	10.33	148,205	+0.13(+1.23%)
Sep 19, 2003	10.14	10.33	9.900	10.21	129,414	+0.12(+1.15%)
Sep 18, 2003	10.25	10.29	9.938	10.09	137,291	+0.14(+1.46%)
Sep 17, 2003	9.320	10.08	8.992	9.948	208,266	+0.43(+4.57%)
Sep 16, 2003	8.885	9.619	8.885	9.513	205,173	+0.62(+6.95%)
Sep 15, 2003	8.982	9.175	8.779	8.895	137,915	+0.04(+0.44%)
Sep 12, 2003	8.673	8.934	8.605	8.857	100,330	+0.08(+0.88%)
Sep 11, 2003	8.692	8.779	8.509	8.779	85,938	+0.22(+2.60%)
Sep 10, 2003	8.654	8.692	8.296	8.557	124,558	-0.10(-1.12%)
Sep 09, 2003	8.489	8.837	8.451	8.654	101,676	+0.15(+1.82%)
Sep 08, 2003	8.383	8.547	8.299	8.499	130,770	+0.12(+1.38%)
Sep 05, 2003	8.374	8.499	8.354	8.383	53,633	-0.02(-0.23%)
Sep 04, 2003	8.441	8.461	8.354	8.403	59,949	+0.00(+0.00%)
Sep 03, 2003	8.673	8.741	8.306	8.403	235,656	-0.28(-3.23%)
Sep 02, 2003	8.267	8.692	8.161	8.683	135,119	+0.48(+5.89%)
Aug 29, 2003	8.345	8.345	8.113	8.200	73,202	+0.04(+0.47%)
Aug 28, 2003	8.094	8.316	8.065	8.161	43,486	+0.03(+0.36%)
Aug 27, 2003	8.296	8.296	8.094	8.132	64,919	-0.06(-0.71%)
Aug 26, 2003	8.209	8.209	8.113	8.190	62,330	+0.08(+0.95%)
Aug 25, 2003	8.702	8.702	7.881	8.113	207,804	-0.58(-6.67%)
Aug 22, 2003	8.702	9.079	8.692	8.692	49,492	-0.09(-0.99%)
Aug 21, 2003	9.079	9.156	8.741	8.779	45,971	-0.16(-1.84%)
Aug 20, 2003	8.972	9.050	8.885	8.943	42,451	+0.06(+0.65%)
Aug 19, 2003	8.789	9.156	8.692	8.885	44,004	-0.02(-0.22%)
Aug 18, 2003	8.572	8.924	8.461	8.905	52,080	+0.45(+5.37%)
Aug 15, 2003	8.432	8.789	8.432	8.451	19,465	-0.10(-1.13%)
Aug 14, 2003	8.789	8.789	8.403	8.547	29,301	-0.06(-0.68%)
Aug 13, 2003	8.692	8.702	8.547	8.606	61,709	-0.09(-0.99%)
Aug 12, 2003	8.200	8.692	8.151	8.692	69,682	+0.53(+6.51%)
Aug 11, 2003	8.036	8.219	8.026	8.161	33,132	+0.13(+1.56%)
Aug 08, 2003	8.180	8.180	8.026	8.036	29,508	+0.06(+0.73%)
Aug 07, 2003	7.862	8.151	7.823	7.978	30,337	+0.09(+1.10%)
Aug 06, 2003	8.036	8.209	7.871	7.891	33,029	-0.31(-3.76%)
Aug 05, 2003	8.180	8.451	7.968	8.199	56,843	+0.09(+1.06%)
Aug 04, 2003	8.007	8.267	7.775	8.113	98,052	+0.11(+1.33%)

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.