Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.98	11.15	10.91	11.15	5,230,973	+0.38(+3.56%)
Oct 30, 2003	10.68	10.87	10.69	10.76	3,084,232	+0.08(+0.77%)
Oct 29, 2003	10.72	10.79	10.64	10.68	4,285,293	-0.09(-0.81%)
Oct 28, 2003	10.61	10.81	10.49	10.77	4,873,546	+0.16(+1.49%)
Oct 27, 2003	10.68	10.77	10.39	10.61	6,517,690	-0.08(-0.77%)
Oct 24, 2003	10.61	10.74	10.50	10.69	3,112,769	+0.00(+0.02%)
Oct 23, 2003	10.68	10.78	10.57	10.69	3,834,160	-0.05(-0.46%)
Oct 22, 2003	11.14	11.15	10.71	10.74	4,997,375	-0.44(-3.94%)
Oct 21, 2003	11.01	11.21	10.95	11.18	4,736,825	+0.16(+1.45%)
Oct 20, 2003	11.06	11.08	10.85	11.02	3,895,101	-0.06(-0.56%)
Oct 17, 2003	11.02	11.17	10.99	11.08	5,402,521	+0.12(+1.12%)
Oct 16, 2003	10.89	10.99	10.86	10.96	2,961,549	+0.07(+0.61%)
Oct 15, 2003	11.06	11.10	10.84	10.89	3,200,943	-0.11(-1.03%)
Oct 14, 2003	10.80	11.01	10.79	11.01	3,382,693	+0.18(+1.69%)
Oct 13, 2003	10.76	10.96	10.74	10.82	2,928,517	+0.09(+0.85%)
Oct 10, 2003	10.84	10.88	10.53	10.73	4,650,157	-0.08(-0.74%)
Oct 09, 2003	10.89	11.07	10.76	10.81	4,825,678	+0.04(+0.37%)
Oct 08, 2003	10.88	10.90	10.62	10.77	3,321,972	-0.09(-0.80%)
Oct 07, 2003	10.76	10.89	10.59	10.86	3,631,730	+0.09(+0.83%)
Oct 06, 2003	10.90	10.90	10.73	10.77	2,542,886	-0.08(-0.78%)
Oct 03, 2003	10.77	11.00	10.63	10.86	6,441,479	+0.26(+2.46%)
Oct 02, 2003	10.82	10.92	10.53	10.59	11,893,529	-0.36(-3.25%)
Oct 01, 2003	10.76	10.98	10.74	10.95	5,880,412	+0.22(+2.03%)
Sep 30, 2003	10.77	10.89	10.48	10.73	8,434,229	-0.13(-1.23%)
Sep 29, 2003	10.96	11.07	10.69	10.87	5,882,504	-0.04(-0.37%)
Sep 26, 2003	10.85	11.10	10.76	10.91	6,013,146	-0.00(-0.04%)
Sep 25, 2003	11.10	11.20	10.90	10.91	4,812,256	-0.18(-1.66%)
Sep 24, 2003	11.22	11.39	11.05	11.10	5,971,887	-0.13(-1.13%)
Sep 23, 2003	11.10	11.31	11.08	11.22	5,179,993	+0.14(+1.29%)
Sep 22, 2003	10.92	11.18	10.79	11.08	7,876,740	+0.18(+1.69%)
Sep 19, 2003	11.13	11.20	10.82	10.90	6,846,004	-0.17(-1.57%)
Sep 18, 2003	10.90	11.08	10.61	11.07	6,856,762	+0.30(+2.83%)
Sep 17, 2003	10.69	10.96	10.66	10.76	7,593,811	+0.04(+0.39%)
Sep 16, 2003	10.30	10.73	10.27	10.72	4,703,171	+0.42(+4.06%)
Sep 15, 2003	10.39	10.51	10.30	10.30	4,095,524	-0.12(-1.19%)
Sep 12, 2003	10.23	10.46	10.17	10.43	4,125,189	+0.04(+0.41%)
Sep 11, 2003	10.15	10.49	10.15	10.39	5,018,051	+0.26(+2.57%)
Sep 10, 2003	10.40	10.42	10.12	10.13	5,225,029	-0.26(-2.51%)
Sep 09, 2003	10.41	10.46	10.30	10.39	3,894,164	-0.12(-1.12%)
Sep 08, 2003	10.51	10.54	10.41	10.50	4,506,784	-0.03(-0.32%)
Sep 05, 2003	10.71	10.78	10.49	10.54	4,529,707	-0.24(-2.23%)
Sep 04, 2003	10.69	10.78	10.47	10.78	4,626,117	+0.13(+1.25%)
Sep 03, 2003	10.46	10.81	10.46	10.64	9,331,341	+0.25(+2.42%)
Sep 02, 2003	10.10	10.44	10.03	10.39	5,834,728	+0.27(+2.64%)
Aug 29, 2003	10.22	10.22	9.967	10.13	5,204,354	-0.11(-1.07%)
Aug 28, 2003	10.05	10.27	10.05	10.23	3,442,901	+0.01(+0.13%)
Aug 27, 2003	10.18	10.29	10.15	10.22	3,168,952	+0.00(+0.00%)
Aug 26, 2003	10.20	10.27	9.967	10.22	5,761,241	+0.10(+0.94%)
Aug 25, 2003	10.20	10.23	10.06	10.13	3,328,961	-0.11(-1.07%)
Aug 22, 2003	10.37	10.44	10.23	10.23	5,782,141	+0.03(+0.33%)
Aug 21, 2003	10.28	10.32	10.12	10.20	4,135,526	-0.08(-0.78%)
Aug 20, 2003	9.600	10.45	9.522	10.28	14,401,080	+0.22(+2.15%)
Aug 19, 2003	10.15	10.21	9.983	10.07	7,881,367	-0.06(-0.64%)
Aug 18, 2003	10.00	10.18	9.943	10.13	5,750,679	+0.21(+2.13%)
Aug 15, 2003	10.00	10.03	9.858	9.918	1,473,570	-0.06(-0.56%)
Aug 14, 2003	9.896	10.01	9.789	9.974	4,695,560	+0.17(+1.75%)
Aug 13, 2003	9.734	9.856	9.645	9.803	5,579,432	+0.14(+1.47%)
Aug 12, 2003	9.525	9.671	9.471	9.660	3,290,307	+0.10(+1.05%)
Aug 11, 2003	9.378	9.598	9.304	9.560	4,596,228	+0.15(+1.58%)
Aug 08, 2003	9.449	9.589	9.291	9.411	4,663,872	-0.10(-1.08%)
Aug 07, 2003	9.425	9.636	9.309	9.514	4,836,692	+0.10(+1.06%)
Aug 06, 2003	9.500	9.678	9.344	9.413	5,836,077	-0.09(-0.91%)
Aug 05, 2003	9.594	9.729	9.462	9.500	4,623,645	-0.08(-0.81%)
Aug 04, 2003	9.527	9.729	9.271	9.578	5,619,435	+0.04(+0.44%)

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.