Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	8.126	8.333	7.706	7.772	59,931	-0.30(-3.74%)
Oct 30, 2003	8.222	8.237	8.030	8.075	46,605	-0.15(-1.79%)
Oct 29, 2003	8.406	8.406	8.001	8.222	88,090	-0.16(-1.88%)
Oct 28, 2003	7.853	8.406	7.842	8.380	92,691	+0.42(+5.32%)
Oct 27, 2003	7.780	7.957	7.595	7.957	41,768	+0.22(+2.86%)
Oct 24, 2003	7.721	7.846	7.669	7.735	58,041	-0.03(-0.38%)
Oct 23, 2003	7.699	7.934	7.632	7.765	93,300	+0.02(+0.29%)
Oct 22, 2003	7.728	7.831	7.639	7.743	79,739	+0.10(+1.25%)
Oct 21, 2003	7.780	7.869	7.647	7.647	46,713	-0.10(-1.24%)
Oct 20, 2003	7.632	7.927	7.566	7.743	81,503	+0.15(+1.94%)
Oct 17, 2003	7.875	8.052	7.455	7.595	85,912	-0.35(-4.45%)
Oct 16, 2003	7.950	8.067	7.853	7.949	50,436	-0.00(-0.01%)
Oct 15, 2003	7.816	8.067	7.780	7.950	497,352	+0.10(+1.23%)
Oct 14, 2003	7.816	7.853	7.743	7.853	107,657	+0.04(+0.57%)
Oct 13, 2003	7.654	7.809	7.654	7.809	208,443	+0.16(+2.12%)
Oct 10, 2003	7.780	7.780	7.485	7.647	42,417	-0.10(-1.24%)
Oct 09, 2003	7.566	7.750	7.477	7.743	161,471	+0.19(+2.54%)
Oct 08, 2003	7.654	7.654	7.507	7.551	116,817	-0.12(-1.54%)
Oct 07, 2003	7.551	7.816	7.551	7.669	114,965	-0.07(-0.95%)
Oct 06, 2003	7.684	7.875	7.595	7.743	148,183	+0.02(+0.29%)
Oct 03, 2003	7.603	7.816	7.514	7.721	276,958	+0.16(+2.15%)
Oct 02, 2003	7.676	7.816	7.433	7.558	115,223	-0.13(-1.73%)
Oct 01, 2003	7.654	7.780	7.647	7.691	124,300	+0.07(+0.87%)
Sep 30, 2003	7.507	7.706	7.381	7.625	341,209	+0.11(+1.47%)
Sep 29, 2003	7.669	7.905	7.352	7.514	160,563	-0.15(-2.02%)
Sep 26, 2003	7.875	8.126	7.669	7.669	266,696	-0.27(-3.44%)
Sep 25, 2003	8.038	8.252	7.861	7.942	116,912	-0.13(-1.55%)
Sep 24, 2003	8.399	8.318	7.949	8.067	282,779	-0.33(-3.95%)
Sep 23, 2003	8.775	9.018	8.266	8.399	275,275	-0.45(-5.08%)
Sep 22, 2003	9.181	9.225	8.790	8.849	174,151	-0.52(-5.51%)
Sep 19, 2003	9.549	9.638	9.269	9.365	303,236	-0.13(-1.32%)
Sep 18, 2003	7.639	9.586	7.558	9.490	448,888	+0.25(+2.71%)
Sep 17, 2003	8.871	9.247	8.871	9.240	113,960	+0.19(+2.12%)
Sep 16, 2003	9.070	9.218	8.827	9.048	145,157	-0.09(-0.97%)
Sep 15, 2003	8.945	9.306	8.871	9.136	226,334	+0.19(+2.14%)
Sep 12, 2003	8.554	8.996	8.458	8.945	119,880	+0.25(+2.88%)
Sep 11, 2003	8.200	8.738	8.193	8.694	532,272	+0.36(+4.34%)
Sep 10, 2003	8.399	8.554	8.274	8.333	192,025	-0.17(-1.97%)
Sep 09, 2003	8.414	8.620	8.333	8.500	202,331	-0.13(-1.48%)
Sep 08, 2003	8.539	8.665	8.443	8.628	172,632	+0.07(+0.78%)
Sep 05, 2003	8.605	8.628	8.340	8.561	303,112	-0.04(-0.51%)
Sep 04, 2003	8.119	8.628	8.111	8.605	163,004	+0.38(+4.57%)
Sep 03, 2003	8.355	8.465	8.148	8.229	144,696	-0.24(-2.79%)
Sep 02, 2003	8.436	8.480	8.207	8.465	229,860	+0.09(+1.06%)
Aug 29, 2003	8.259	8.472	8.259	8.377	37,835	+0.04(+0.53%)
Aug 28, 2003	8.266	8.333	8.141	8.333	106,454	+0.15(+1.89%)
Aug 27, 2003	8.148	8.347	8.148	8.178	72,144	+0.04(+0.45%)
Aug 26, 2003	8.170	8.244	8.126	8.141	115,133	-0.07(-0.81%)
Aug 25, 2003	8.119	8.259	8.119	8.207	56,685	+0.01(+0.18%)
Aug 22, 2003	8.296	8.296	8.111	8.193	245,320	-0.09(-1.07%)
Aug 21, 2003	8.274	8.296	8.156	8.281	175,480	+0.04(+0.45%)
Aug 20, 2003	8.119	8.259	8.038	8.244	72,009	+0.09(+1.13%)
Aug 19, 2003	8.030	8.178	8.030	8.152	423,648	+0.12(+1.52%)
Aug 18, 2003	7.588	8.030	7.588	8.030	77,569	+0.40(+5.22%)
Aug 15, 2003	7.669	7.771	7.610	7.632	30,783	-0.06(-0.77%)
Aug 14, 2003	7.558	7.706	7.522	7.691	55,871	+0.05(+0.68%)
Aug 13, 2003	7.544	7.816	7.470	7.639	49,633	+0.05(+0.68%)
Aug 12, 2003	7.470	7.595	7.411	7.588	53,973	+0.12(+1.58%)
Aug 11, 2003	7.411	7.470	7.374	7.470	30,783	+0.06(+0.80%)
Aug 08, 2003	7.381	7.418	7.367	7.411	83,536	+0.03(+0.40%)
Aug 07, 2003	7.426	7.426	7.374	7.381	139,001	-0.03(-0.40%)
Aug 06, 2003	7.374	7.485	7.337	7.411	128,559	+0.00(+0.00%)
Aug 05, 2003	7.448	7.448	7.396	7.411	185,651	+0.00(+0.00%)
Aug 04, 2003	7.433	7.529	7.337	7.411	131,406	-0.04(-0.59%)

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.