Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.230	10.15	9.110	9.900	651,296	+0.11(+1.12%)
Oct 30, 2003	9.560	9.770	9.500	9.790	213,449	+0.23(+2.41%)
Oct 29, 2003	9.450	9.750	9.310	9.560	157,561	-0.12(-1.24%)
Oct 28, 2003	9.010	9.690	9.000	9.680	187,728	+0.65(+7.20%)
Oct 27, 2003	8.800	9.380	8.780	9.030	210,300	+0.23(+2.61%)
Oct 24, 2003	8.780	9.150	8.740	8.800	212,300	-0.23(-2.55%)
Oct 23, 2003	9.140	9.230	8.740	9.030	168,100	-0.09(-0.99%)
Oct 22, 2003	9.310	9.510	9.050	9.120	323,500	-0.36(-3.80%)
Oct 21, 2003	9.290	9.610	9.210	9.480	162,991	+0.28(+3.04%)
Oct 20, 2003	9.150	9.400	9.020	9.200	394,955	+0.00(+0.00%)
Oct 17, 2003	9.350	9.410	8.870	9.200	389,517	-0.10(-1.08%)
Oct 16, 2003	8.600	9.339	8.640	9.300	475,553	+0.70(+8.14%)
Oct 15, 2003	8.560	8.830	8.410	8.600	613,353	+0.08(+0.94%)
Oct 14, 2003	8.550	8.750	8.450	8.520	868,558	+0.12(+1.43%)
Oct 13, 2003	8.750	8.840	8.360	8.400	546,608	-0.20(-2.33%)
Oct 10, 2003	8.760	9.080	8.500	8.600	962,202	-0.11(-1.26%)
Oct 09, 2003	9.970	10.00	8.610	8.710	1,307,940	-1.19(-12.02%)
Oct 08, 2003	9.400	10.19	9.250	9.900	1,347,955	+0.63(+6.80%)
Oct 07, 2003	10.41	10.49	9.050	9.270	2,624,294	-1.14(-10.95%)
Oct 06, 2003	11.00	11.00	9.870	10.41	3,418,519	-1.53(-12.81%)
Oct 03, 2003	11.94	11.94	11.94	11.94	0	+0.00(+0.00%)
Oct 02, 2003	10.93	11.95	10.83	11.94	1,117,434	+1.21(+11.28%)
Oct 01, 2003	10.69	11.09	10.63	10.73	514,149	+0.12(+1.13%)
Sep 30, 2003	10.63	10.90	10.17	10.61	482,207	+0.00(+0.00%)
Sep 29, 2003	11.10	11.40	10.15	10.61	510,475	-0.39(-3.55%)
Sep 26, 2003	11.01	11.17	10.50	11.00	282,600	-0.01(-0.09%)
Sep 25, 2003	11.05	11.31	10.60	11.01	192,598	-0.08(-0.72%)
Sep 24, 2003	11.50	11.50	10.97	11.09	372,493	-0.38(-3.31%)
Sep 23, 2003	11.50	11.79	11.46	11.47	396,369	-0.07(-0.61%)
Sep 22, 2003	11.75	11.88	11.00	11.54	350,216	-0.34(-2.86%)
Sep 19, 2003	11.60	12.20	11.38	11.88	545,050	+0.28(+2.41%)
Sep 18, 2003	11.85	11.95	11.48	11.60	360,020	-0.25(-2.11%)
Sep 17, 2003	11.44	12.00	11.23	11.85	357,953	+0.50(+4.41%)
Sep 16, 2003	11.75	11.78	11.09	11.35	961,877	-0.51(-4.30%)
Sep 15, 2003	12.08	12.33	11.50	11.86	385,100	-0.19(-1.58%)
Sep 12, 2003	12.46	12.60	12.04	12.05	170,700	-0.40(-3.21%)
Sep 11, 2003	12.35	12.58	12.00	12.45	167,700	+0.14(+1.14%)
Sep 10, 2003	13.00	13.00	12.20	12.31	317,800	-0.59(-4.57%)
Sep 09, 2003	12.70	13.35	12.70	12.90	316,300	+0.20(+1.57%)
Sep 08, 2003	12.59	12.85	12.41	12.70	315,800	+0.30(+2.42%)
Sep 05, 2003	12.60	12.68	12.20	12.40	158,500	-0.06(-0.48%)
Sep 04, 2003	12.50	12.85	12.31	12.46	176,600	-0.04(-0.32%)
Sep 03, 2003	12.19	12.68	11.96	12.50	307,000	+0.38(+3.14%)
Sep 02, 2003	12.06	12.27	11.82	12.12	199,500	+0.07(+0.58%)
Aug 29, 2003	11.50	12.13	11.50	12.05	164,700	+0.45(+3.88%)
Aug 28, 2003	11.46	11.75	11.43	11.60	120,800	-0.05(-0.43%)
Aug 27, 2003	11.61	11.84	11.35	11.65	170,700	+0.08(+0.69%)
Aug 26, 2003	10.75	11.75	10.75	11.57	428,600	+0.06(+0.52%)
Aug 25, 2003	11.78	11.85	11.27	11.51	321,800	-0.06(-0.52%)
Aug 22, 2003	11.65	12.80	11.27	11.57	918,900	+0.22(+1.94%)
Aug 21, 2003	11.39	11.70	11.20	11.35	191,800	-0.07(-0.61%)
Aug 20, 2003	11.44	11.44	11.07	11.42	96,500	+0.09(+0.79%)
Aug 19, 2003	11.23	11.64	10.92	11.33	179,900	+0.38(+3.47%)
Aug 18, 2003	10.45	11.05	10.45	10.95	134,900	+0.34(+3.20%)
Aug 15, 2003	10.85	10.90	10.33	10.61	78,500	+0.00(+0.00%)
Aug 14, 2003	10.72	11.03	10.58	10.61	140,800	-0.13(-1.21%)
Aug 13, 2003	10.99	11.10	10.53	10.74	156,100	-0.25(-2.27%)
Aug 12, 2003	10.15	11.25	10.13	10.99	291,400	+0.73(+7.12%)
Aug 11, 2003	10.63	10.73	10.05	10.26	423,200	-0.41(-3.84%)
Aug 08, 2003	11.15	11.15	10.67	10.67	178,600	-0.37(-3.35%)
Aug 07, 2003	11.35	11.49	11.00	11.04	247,100	-0.36(-3.16%)
Aug 06, 2003	11.58	11.76	11.03	11.40	249,400	-0.20(-1.72%)
Aug 05, 2003	11.38	11.72	11.17	11.60	314,300	+0.45(+4.04%)
Aug 04, 2003	10.79	11.35	10.79	11.15	356,000	+0.14(+1.27%)

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.