Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.63	13.89	13.35	13.71	1,533,686	+0.17(+1.26%)
Oct 30, 2003	13.89	14.15	13.56	13.54	2,661,208	-0.35(-2.52%)
Oct 29, 2003	13.72	13.98	13.50	13.89	2,343,517	+0.17(+1.24%)
Oct 28, 2003	13.37	13.80	13.32	13.72	2,524,821	+0.40(+3.00%)
Oct 27, 2003	13.08	13.42	13.03	13.32	1,581,300	+0.43(+3.34%)
Oct 24, 2003	12.79	13.22	12.72	12.89	2,651,700	-0.11(-0.85%)
Oct 23, 2003	13.09	13.19	12.47	13.00	4,735,700	-0.34(-2.55%)
Oct 22, 2003	14.00	14.00	13.20	13.34	5,012,500	-0.83(-5.86%)
Oct 21, 2003	14.00	14.26	13.00	14.17	7,451,643	+0.18(+1.29%)
Oct 20, 2003	14.25	14.25	13.85	13.99	3,154,141	-0.02(-0.14%)
Oct 17, 2003	14.26	14.49	13.94	14.01	1,908,645	-0.21(-1.48%)
Oct 16, 2003	14.22	14.23	13.87	14.22	2,453,209	+0.00(+0.00%)
Oct 15, 2003	14.51	14.67	14.21	14.22	2,548,790	-0.25(-1.73%)
Oct 14, 2003	14.07	14.47	13.91	14.47	2,075,622	+0.32(+2.26%)
Oct 13, 2003	14.11	14.28	13.95	14.15	2,323,109	+0.23(+1.65%)
Oct 10, 2003	14.02	14.07	13.74	13.92	1,621,484	+0.02(+0.14%)
Oct 09, 2003	14.10	14.21	13.72	13.90	3,242,137	+0.10(+0.72%)
Oct 08, 2003	13.40	13.96	13.39	13.80	4,199,082	+0.35(+2.60%)
Oct 07, 2003	13.26	13.47	12.97	13.45	3,257,894	+0.15(+1.13%)
Oct 06, 2003	12.93	13.33	12.72	13.30	5,376,656	+0.96(+7.78%)
Oct 03, 2003	12.47	12.83	12.15	12.34	7,291,587	+0.26(+2.15%)
Oct 02, 2003	11.66	12.22	11.65	12.08	2,501,751	+0.46(+3.96%)
Oct 01, 2003	11.48	11.65	11.16	11.62	8,621,100	+0.18(+1.57%)
Sep 30, 2003	11.84	11.95	11.22	11.44	6,853,191	-0.59(-4.90%)
Sep 29, 2003	12.05	12.14	11.49	12.03	3,991,542	+0.06(+0.50%)
Sep 26, 2003	12.41	12.46	11.86	11.97	2,763,488	-0.29(-2.36%)
Sep 25, 2003	12.75	12.75	12.00	12.26	2,860,299	-0.28(-2.24%)
Sep 24, 2003	12.98	13.23	12.55	12.54	3,113,436	-0.44(-3.39%)
Sep 23, 2003	13.00	13.02	12.86	12.98	1,958,592	+0.31(+2.45%)
Sep 22, 2003	12.86	12.93	12.61	12.67	2,529,018	-0.33(-2.54%)
Sep 19, 2003	12.87	13.04	12.66	13.00	4,222,258	+0.25(+1.96%)
Sep 18, 2003	12.62	12.86	12.46	12.75	4,874,349	+0.27(+2.16%)
Sep 17, 2003	12.88	13.14	12.41	12.48	5,686,694	-0.39(-3.03%)
Sep 16, 2003	12.27	12.88	12.16	12.87	4,862,101	+0.65(+5.32%)
Sep 15, 2003	12.10	12.27	11.95	12.22	2,963,100	+0.24(+2.00%)
Sep 12, 2003	12.00	12.29	11.75	11.98	4,923,900	-0.28(-2.28%)
Sep 11, 2003	11.78	12.32	11.56	12.26	5,405,300	+0.49(+4.16%)
Sep 10, 2003	12.26	12.33	11.69	11.77	4,375,600	-0.82(-6.51%)
Sep 09, 2003	12.26	12.63	12.25	12.59	5,596,900	+0.34(+2.78%)
Sep 08, 2003	11.67	12.29	11.65	12.25	4,083,500	+0.54(+4.61%)
Sep 05, 2003	12.10	12.12	11.56	11.71	6,012,200	-0.46(-3.78%)
Sep 04, 2003	12.37	12.37	11.96	12.17	4,947,700	-0.20(-1.62%)
Sep 03, 2003	12.26	12.45	12.02	12.37	9,838,100	+0.47(+3.95%)
Sep 02, 2003	10.90	12.10	10.90	11.90	7,411,500	+1.05(+9.68%)
Aug 29, 2003	10.77	10.88	10.55	10.85	1,738,200	+0.07(+0.65%)
Aug 28, 2003	10.25	10.85	10.24	10.78	3,375,400	+0.54(+5.27%)
Aug 27, 2003	10.00	10.32	9.950	10.24	1,395,900	+0.24(+2.40%)
Aug 26, 2003	9.950	10.03	9.730	10.00	1,101,800	+0.01(+0.10%)
Aug 25, 2003	10.19	10.21	9.820	9.990	2,086,600	-0.17(-1.67%)
Aug 22, 2003	10.37	10.49	10.12	10.16	1,905,300	-0.11(-1.07%)
Aug 21, 2003	10.26	10.41	10.21	10.27	2,195,800	+0.12(+1.18%)
Aug 20, 2003	10.26	10.33	10.10	10.15	2,400,500	-0.13(-1.26%)
Aug 19, 2003	10.24	10.30	10.20	10.28	2,144,000	+0.05(+0.49%)
Aug 18, 2003	10.13	10.30	10.02	10.23	2,705,800	+0.16(+1.59%)
Aug 15, 2003	10.03	10.10	9.960	10.07	1,060,200	-0.03(-0.30%)
Aug 14, 2003	10.26	10.28	9.860	10.10	4,050,200	-0.08(-0.79%)
Aug 13, 2003	10.41	10.54	9.960	10.18	3,663,200	-0.19(-1.83%)
Aug 12, 2003	9.820	10.44	9.810	10.37	4,728,300	+0.55(+5.61%)
Aug 11, 2003	10.00	10.00	9.730	9.819	2,993,200	-0.18(-1.81%)
Aug 08, 2003	10.04	10.05	9.770	10.00	3,145,000	+0.10(+1.01%)
Aug 07, 2003	9.450	10.09	9.450	9.900	5,415,000	+0.33(+3.45%)
Aug 06, 2003	9.250	9.720	9.100	9.570	7,138,300	+0.88(+10.13%)
Aug 05, 2003	8.910	9.100	8.680	8.690	2,252,200	-0.24(-2.69%)
Aug 04, 2003	9.170	9.230	8.850	8.930	3,810,700	-0.22(-2.40%)

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.