Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.18	14.48	14.15	14.27	4,104,620	+0.05(+0.34%)
Oct 30, 2003	13.98	14.28	14.09	14.22	5,835,226	+0.24(+1.74%)
Oct 29, 2003	13.78	14.19	13.75	13.98	8,739,124	+0.15(+1.07%)
Oct 28, 2003	13.86	13.88	13.56	13.83	3,471,803	+0.07(+0.54%)
Oct 27, 2003	13.53	13.77	13.51	13.76	3,136,383	+0.10(+0.76%)
Oct 24, 2003	13.62	13.68	13.46	13.65	6,010,133	+0.00(+0.03%)
Oct 23, 2003	13.76	13.76	13.51	13.65	5,472,374	-0.11(-0.78%)
Oct 22, 2003	13.99	14.05	13.72	13.76	7,763,553	-0.22(-1.58%)
Oct 21, 2003	13.26	14.03	13.26	13.98	7,135,624	+0.52(+3.89%)
Oct 20, 2003	13.45	13.67	13.40	13.45	6,453,648	+0.01(+0.05%)
Oct 17, 2003	13.80	13.72	13.35	13.45	4,993,280	-0.35(-2.54%)
Oct 16, 2003	13.69	14.06	13.69	13.80	5,343,367	+0.10(+0.75%)
Oct 15, 2003	13.67	13.84	13.50	13.69	15,385,605	+0.02(+0.13%)
Oct 14, 2003	13.81	13.85	13.40	13.67	7,771,701	-0.23(-1.67%)
Oct 13, 2003	13.24	13.91	13.21	13.91	6,086,723	+0.70(+5.30%)
Oct 10, 2003	13.16	13.49	13.14	13.21	5,971,838	-0.04(-0.33%)
Oct 09, 2003	13.29	13.30	12.37	13.25	20,070,082	-0.52(-3.77%)
Oct 08, 2003	13.41	13.88	13.35	13.77	7,324,926	+0.36(+2.66%)
Oct 07, 2003	13.07	13.43	13.04	13.41	6,580,755	+0.52(+4.06%)
Oct 06, 2003	12.49	13.02	12.33	12.89	4,990,564	+0.46(+3.67%)
Oct 03, 2003	13.24	13.44	12.29	12.43	13,254,939	-0.73(-5.51%)
Oct 02, 2003	12.85	13.18	12.85	13.16	7,648,940	+0.53(+4.20%)
Oct 01, 2003	12.19	12.63	12.15	12.63	5,790,141	+0.44(+3.63%)
Sep 30, 2003	12.30	12.44	12.12	12.19	5,511,213	-0.11(-0.93%)
Sep 29, 2003	11.86	12.39	11.84	12.30	7,123,131	+0.44(+3.69%)
Sep 26, 2003	12.10	12.10	11.84	11.86	6,276,297	-0.27(-2.22%)
Sep 25, 2003	12.69	12.70	12.12	12.13	6,656,259	-0.50(-3.96%)
Sep 24, 2003	12.69	12.69	12.42	12.63	3,692,338	+0.04(+0.32%)
Sep 23, 2003	12.58	12.62	12.45	12.59	4,931,356	+0.01(+0.06%)
Sep 22, 2003	12.45	12.65	12.43	12.58	6,673,641	+0.18(+1.45%)
Sep 19, 2003	12.06	12.45	12.07	12.40	7,348,012	+0.34(+2.84%)
Sep 18, 2003	11.67	12.08	11.77	12.06	9,818,715	+0.39(+3.38%)
Sep 17, 2003	11.72	11.74	11.53	11.67	2,116,814	-0.04(-0.31%)
Sep 16, 2003	11.74	11.74	11.58	11.70	4,281,700	-0.03(-0.28%)
Sep 15, 2003	11.58	11.82	11.49	11.74	5,642,665	+0.14(+1.17%)
Sep 12, 2003	11.43	11.60	11.31	11.60	5,554,396	+0.08(+0.70%)
Sep 11, 2003	11.45	11.52	11.39	11.52	6,592,705	+0.08(+0.68%)
Sep 10, 2003	11.47	11.51	11.43	11.44	5,874,064	-0.03(-0.22%)
Sep 09, 2003	11.36	11.54	11.36	11.47	8,335,804	+0.16(+1.40%)
Sep 08, 2003	11.23	11.37	11.05	11.31	2,679,016	+0.09(+0.82%)
Sep 05, 2003	11.29	11.41	11.15	11.22	4,028,573	-0.11(-0.98%)
Sep 04, 2003	11.13	11.37	11.11	11.33	3,360,992	+0.22(+1.96%)
Sep 03, 2003	11.17	11.17	11.04	11.11	5,710,564	-0.03(-0.26%)
Sep 02, 2003	11.05	11.34	11.01	11.14	3,224,108	+0.10(+0.87%)
Aug 29, 2003	11.05	11.20	10.93	11.05	4,252,640	+0.00(+0.00%)
Aug 28, 2003	10.94	11.05	10.87	11.05	4,654,601	+0.10(+0.94%)
Aug 27, 2003	10.70	10.94	10.67	10.94	12,717,452	+0.47(+4.50%)
Aug 26, 2003	9.985	10.48	9.985	10.47	7,290,977	+0.53(+5.37%)
Aug 25, 2003	10.06	10.07	9.717	9.938	4,771,387	-0.11(-1.06%)
Aug 22, 2003	10.25	10.36	10.04	10.04	8,044,382	-0.64(-6.03%)
Aug 21, 2003	10.89	11.05	10.67	10.69	4,138,841	-0.17(-1.59%)
Aug 20, 2003	10.86	10.95	10.75	10.86	4,876,494	+0.00(+0.00%)
Aug 19, 2003	10.56	10.86	10.40	10.86	3,714,338	+0.43(+4.17%)
Aug 18, 2003	10.64	10.64	10.36	10.43	4,268,392	-0.14(-1.29%)
Aug 15, 2003	10.68	10.80	10.53	10.56	3,944,650	-0.08(-0.73%)
Aug 14, 2003	10.44	10.66	10.44	10.64	5,920,778	+0.21(+2.01%)
Aug 13, 2003	10.25	10.46	10.24	10.43	5,252,111	+0.18(+1.72%)
Aug 12, 2003	10.44	10.44	10.18	10.25	12,298,109	-0.20(-1.94%)
Aug 11, 2003	10.30	10.48	10.21	10.46	4,820,002	+0.30(+2.94%)
Aug 08, 2003	9.757	10.16	9.720	10.16	8,933,586	+0.51(+5.31%)
Aug 07, 2003	9.753	9.779	9.610	9.647	3,802,063	-0.11(-1.09%)
Aug 06, 2003	9.555	9.757	9.518	9.753	3,590,490	+0.01(+0.15%)
Aug 05, 2003	9.882	9.882	9.739	9.739	7,120,415	-0.14(-1.42%)
Aug 04, 2003	9.868	9.985	9.831	9.879	2,331,103	+0.01(+0.11%)

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.