Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.70	10.79	10.65	10.70	18,492,664	+0.01(+0.06%)
Oct 30, 2003	10.81	10.85	10.69	10.70	16,439,917	-0.11(-1.05%)
Oct 29, 2003	10.79	10.87	10.73	10.81	10,937,829	+0.03(+0.23%)
Oct 28, 2003	10.67	10.79	10.62	10.79	16,408,331	+0.23(+2.21%)
Oct 27, 2003	10.58	10.60	10.50	10.55	10,045,496	-0.03(-0.30%)
Oct 24, 2003	10.60	10.69	10.46	10.58	11,278,922	-0.09(-0.83%)
Oct 23, 2003	10.61	10.69	10.54	10.67	9,771,542	+0.02(+0.18%)
Oct 22, 2003	10.73	10.77	10.65	10.65	11,660,806	-0.18(-1.63%)
Oct 21, 2003	10.67	10.87	10.74	10.83	15,387,592	+0.16(+1.54%)
Oct 20, 2003	10.62	10.69	10.55	10.67	11,915,396	-0.04(-0.41%)
Oct 17, 2003	10.47	10.82	10.65	10.71	27,317,590	+0.24(+2.29%)
Oct 16, 2003	10.86	10.53	10.36	10.47	36,972,632	-0.38(-3.54%)
Oct 15, 2003	10.75	10.94	10.71	10.86	33,092,202	+0.10(+0.94%)
Oct 14, 2003	10.73	10.79	10.70	10.75	23,059,088	-0.12(-1.10%)
Oct 13, 2003	10.91	10.99	10.82	10.87	18,210,774	-0.03(-0.29%)
Oct 10, 2003	10.87	10.93	10.81	10.91	14,547,478	+0.13(+1.17%)
Oct 09, 2003	10.84	10.92	10.74	10.78	21,872,326	+0.15(+1.42%)
Oct 08, 2003	10.79	10.79	10.59	10.63	17,733,022	+0.01(+0.12%)
Oct 07, 2003	10.63	10.62	10.46	10.62	14,390,978	-0.02(-0.18%)
Oct 06, 2003	10.58	10.72	10.57	10.63	14,395,105	+0.05(+0.48%)
Oct 03, 2003	10.43	10.74	10.50	10.58	33,478,214	+0.15(+1.45%)
Oct 02, 2003	10.18	10.53	10.05	10.43	49,672,748	+0.34(+3.37%)
Oct 01, 2003	9.829	10.16	9.816	10.09	20,095,278	+0.26(+2.69%)
Sep 30, 2003	10.02	9.973	9.759	9.829	25,792,750	-0.19(-1.89%)
Sep 29, 2003	9.614	10.03	9.797	10.02	31,753,068	+0.40(+4.19%)
Sep 26, 2003	9.495	9.766	9.532	9.614	23,162,098	+0.12(+1.26%)
Sep 25, 2003	9.608	9.671	9.495	9.495	16,686,411	-0.04(-0.40%)
Sep 24, 2003	9.816	9.866	9.532	9.532	24,502,026	-0.28(-2.89%)
Sep 23, 2003	9.753	9.866	9.646	9.816	33,452,500	+0.06(+0.65%)
Sep 22, 2003	9.923	9.923	9.677	9.753	23,735,400	-0.34(-3.37%)
Sep 19, 2003	10.03	10.18	9.948	10.09	20,038,772	+0.06(+0.63%)
Sep 18, 2003	9.784	10.02	9.835	10.03	16,592,924	+0.25(+2.51%)
Sep 17, 2003	9.973	9.973	9.740	9.784	15,188,237	-0.19(-1.90%)
Sep 16, 2003	9.690	9.992	9.734	9.973	21,799,472	+0.28(+2.93%)
Sep 15, 2003	9.829	9.873	9.652	9.690	21,193,156	-0.14(-1.41%)
Sep 12, 2003	9.892	9.898	9.721	9.829	15,394,734	+0.00(+0.00%)
Sep 11, 2003	9.778	9.854	9.627	9.829	26,153,684	+0.13(+1.36%)
Sep 10, 2003	9.778	9.829	9.646	9.696	42,573,444	-0.38(-3.81%)
Sep 09, 2003	10.14	10.27	10.06	10.08	44,469,532	-0.67(-6.27%)
Sep 08, 2003	10.40	10.77	10.36	10.75	35,501,756	+0.33(+3.20%)
Sep 05, 2003	10.35	10.58	10.35	10.42	20,403,832	-0.16(-1.55%)
Sep 04, 2003	10.57	10.63	10.49	10.58	18,523,456	+0.07(+0.66%)
Sep 03, 2003	10.57	10.61	10.47	10.52	24,476,472	+0.13(+1.27%)
Sep 02, 2003	10.19	10.40	10.11	10.38	21,610,116	+0.12(+1.17%)
Aug 29, 2003	10.34	10.43	10.22	10.26	12,632,659	-0.06(-0.61%)
Aug 28, 2003	10.24	10.38	10.18	10.33	22,983,694	+0.05(+0.49%)
Aug 27, 2003	9.980	10.38	9.980	10.28	30,539,164	+0.33(+3.29%)
Aug 26, 2003	9.602	9.986	9.507	9.948	28,398,484	+0.22(+2.27%)
Aug 25, 2003	9.740	9.791	9.640	9.728	10,680,700	-0.08(-0.77%)
Aug 22, 2003	9.936	10.07	9.740	9.803	18,902,008	-0.01(-0.13%)
Aug 21, 2003	9.854	9.948	9.734	9.816	19,794,816	+0.04(+0.39%)
Aug 20, 2003	9.690	9.898	9.671	9.778	21,239,978	-0.13(-1.27%)
Aug 19, 2003	9.627	9.961	9.545	9.904	47,629,840	+0.52(+5.50%)
Aug 18, 2003	9.274	9.413	9.255	9.387	22,198,498	+0.07(+0.74%)
Aug 15, 2003	9.268	9.318	9.217	9.318	6,361,724	+0.06(+0.61%)
Aug 14, 2003	9.236	9.350	9.217	9.261	13,913,861	-0.06(-0.68%)
Aug 13, 2003	9.293	9.450	9.236	9.325	22,118,820	+0.03(+0.34%)
Aug 12, 2003	9.154	9.312	9.047	9.293	14,913,807	+0.13(+1.44%)
Aug 11, 2003	9.009	9.224	9.003	9.161	9,164,908	+0.16(+1.82%)
Aug 08, 2003	9.117	9.129	8.959	8.997	9,294,742	+0.02(+0.21%)
Aug 07, 2003	8.940	9.041	8.896	8.978	14,802,385	-0.07(-0.77%)
Aug 06, 2003	8.934	9.148	8.871	9.047	34,374,356	-0.14(-1.51%)
Aug 05, 2003	9.293	9.356	9.167	9.186	16,414,997	-0.23(-2.47%)
Aug 04, 2003	9.331	9.507	9.243	9.419	14,404,946	+0.07(+0.74%)

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.