Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.84	10.95	10.79	10.97	9,950,639	+0.10(+0.93%)
Oct 30, 2003	10.85	10.94	10.81	10.87	9,462,640	+0.12(+1.14%)
Oct 29, 2003	10.52	10.77	10.49	10.74	8,730,366	+0.20(+1.87%)
Oct 28, 2003	10.40	10.55	10.31	10.55	8,011,908	+0.20(+1.89%)
Oct 27, 2003	10.38	10.40	10.32	10.35	5,611,707	+0.03(+0.26%)
Oct 24, 2003	10.28	10.46	10.20	10.32	10,719,941	+0.05(+0.46%)
Oct 23, 2003	10.22	10.29	10.13	10.28	8,446,299	+0.05(+0.53%)
Oct 22, 2003	10.21	10.27	10.15	10.22	7,985,380	-0.01(-0.05%)
Oct 21, 2003	10.30	10.30	10.20	10.23	5,093,865	-0.02(-0.19%)
Oct 20, 2003	10.30	10.36	10.21	10.25	5,642,103	-0.06(-0.54%)
Oct 17, 2003	10.36	10.37	10.30	10.30	6,295,347	-0.05(-0.52%)
Oct 16, 2003	10.59	10.65	10.20	10.36	23,154,232	-0.29(-2.77%)
Oct 15, 2003	10.53	10.66	10.50	10.65	11,333,393	+0.20(+1.87%)
Oct 14, 2003	10.33	10.46	10.27	10.46	6,868,455	+0.01(+0.09%)
Oct 13, 2003	10.39	10.45	10.30	10.45	7,510,646	+0.06(+0.56%)
Oct 10, 2003	10.27	10.48	10.27	10.39	6,783,898	-0.08(-0.76%)
Oct 09, 2003	10.31	10.50	10.28	10.47	10,502,746	+0.25(+2.42%)
Oct 08, 2003	10.20	10.25	10.14	10.22	5,424,908	+0.02(+0.21%)
Oct 07, 2003	10.13	10.23	9.988	10.20	7,408,956	+0.07(+0.71%)
Oct 06, 2003	10.16	10.22	10.13	10.13	5,621,655	-0.03(-0.30%)
Oct 03, 2003	10.12	10.34	10.12	10.16	8,487,748	+0.04(+0.38%)
Oct 02, 2003	10.03	10.17	10.03	10.12	6,474,961	+0.04(+0.43%)
Oct 01, 2003	9.798	10.10	9.798	10.08	12,441,476	+0.43(+4.48%)
Sep 30, 2003	9.536	9.646	9.456	9.646	8,363,952	+0.11(+1.14%)
Sep 29, 2003	9.452	9.577	9.431	9.538	4,817,535	+0.09(+0.90%)
Sep 26, 2003	9.644	9.644	9.380	9.452	8,465,089	-0.23(-2.36%)
Sep 25, 2003	9.733	9.762	9.570	9.680	6,739,685	-0.05(-0.54%)
Sep 24, 2003	9.910	9.910	9.717	9.733	5,614,470	-0.18(-1.77%)
Sep 23, 2003	9.905	9.905	9.814	9.908	3,924,989	-0.01(-0.07%)
Sep 22, 2003	10.03	10.03	9.856	9.916	9,113,359	-0.16(-1.58%)
Sep 19, 2003	10.13	10.13	9.993	10.07	4,609,735	-0.07(-0.73%)
Sep 18, 2003	9.966	10.17	9.965	10.15	7,202,814	+0.18(+1.83%)
Sep 17, 2003	9.907	10.01	9.898	9.966	7,082,887	+0.02(+0.24%)
Sep 16, 2003	9.764	9.970	9.764	9.943	8,619,281	+0.16(+1.68%)
Sep 15, 2003	9.825	9.950	9.744	9.778	6,787,767	+0.01(+0.07%)
Sep 12, 2003	9.762	9.841	9.662	9.771	6,273,793	+0.02(+0.24%)
Sep 11, 2003	9.843	9.851	9.556	9.747	15,262,251	-0.13(-1.34%)
Sep 10, 2003	10.12	10.12	9.811	9.880	10,078,856	-0.24(-2.36%)
Sep 09, 2003	10.20	10.20	10.08	10.12	5,829,455	-0.08(-0.75%)
Sep 08, 2003	10.06	10.23	10.01	10.19	7,219,394	+0.14(+1.37%)
Sep 05, 2003	10.05	10.17	9.974	10.06	8,682,837	-0.09(-0.91%)
Sep 04, 2003	10.02	10.17	9.930	10.15	8,735,340	+0.11(+1.08%)
Sep 03, 2003	10.12	10.12	9.968	10.04	10,172,255	-0.08(-0.81%)
Sep 02, 2003	10.24	10.30	9.934	10.12	9,783,183	-0.10(-1.01%)
Aug 29, 2003	10.19	10.28	10.19	10.23	7,435,484	+0.07(+0.73%)
Aug 28, 2003	10.13	10.19	10.02	10.15	7,800,239	+0.03(+0.34%)
Aug 27, 2003	10.11	10.14	10.01	10.12	7,357,559	-0.00(-0.02%)
Aug 26, 2003	10.17	10.29	9.959	10.12	13,388,182	-0.05(-0.53%)
Aug 25, 2003	10.27	10.30	10.09	10.17	12,201,069	-0.16(-1.54%)
Aug 22, 2003	10.51	10.59	10.30	10.33	9,498,563	-0.17(-1.65%)
Aug 21, 2003	10.29	10.55	10.26	10.51	18,271,484	+0.26(+2.56%)
Aug 20, 2003	10.16	10.32	10.11	10.24	13,143,907	+0.09(+0.86%)
Aug 19, 2003	10.17	10.20	10.07	10.16	11,931,924	+0.03(+0.29%)
Aug 18, 2003	9.952	10.30	9.950	10.13	13,064,324	+0.16(+1.62%)
Aug 15, 2003	9.789	10.00	9.785	9.966	7,470,301	+0.00(+0.02%)
Aug 14, 2003	9.925	10.08	9.861	9.965	12,565,272	+0.01(+0.13%)
Aug 13, 2003	9.682	10.01	9.682	9.952	32,583,160	+0.27(+2.78%)
Aug 12, 2003	9.291	9.693	9.156	9.682	40,047,936	+0.46(+4.96%)
Aug 11, 2003	9.228	9.261	9.101	9.224	11,072,538	-0.04(-0.39%)
Aug 08, 2003	9.047	9.261	9.033	9.261	13,680,539	+0.25(+2.77%)
Aug 07, 2003	8.875	9.053	8.835	9.011	11,814,760	+0.15(+1.74%)
Aug 06, 2003	8.877	8.931	8.731	8.857	11,722,466	-0.07(-0.73%)
Aug 05, 2003	9.110	9.114	8.922	8.922	6,608,705	-0.21(-2.34%)
Aug 04, 2003	9.138	9.176	9.045	9.136	5,169,026	-0.04(-0.47%)

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.