Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	8.900	8.990	8.250	8.440	151,718	-0.48(-5.38%)
Oct 30, 2003	8.990	9.060	8.850	8.920	55,540	-0.07(-0.78%)
Oct 29, 2003	9.220	9.220	8.900	8.990	44,850	-0.23(-2.49%)
Oct 28, 2003	9.180	9.750	9.050	9.220	33,240	+0.01(+0.11%)
Oct 27, 2003	8.600	9.350	8.551	9.210	30,800	+0.61(+7.08%)
Oct 24, 2003	8.740	8.740	8.350	8.601	99,300	-0.38(-4.21%)
Oct 23, 2003	9.400	9.400	8.520	8.979	28,800	-0.23(-2.51%)
Oct 22, 2003	9.500	9.500	9.200	9.210	18,800	-0.19(-2.02%)
Oct 21, 2003	9.100	9.490	9.000	9.400	86,900	+0.20(+2.17%)
Oct 20, 2003	9.500	9.790	8.710	9.200	57,100	-0.66(-6.69%)
Oct 17, 2003	10.20	10.35	9.451	9.860	67,612	-0.14(-1.40%)
Oct 16, 2003	10.09	10.14	10.00	10.00	36,100	-0.09(-0.89%)
Oct 15, 2003	10.20	10.20	10.00	10.09	51,800	-0.11(-1.07%)
Oct 14, 2003	10.49	10.49	9.760	10.20	53,750	-0.17(-1.65%)
Oct 13, 2003	10.45	10.95	10.21	10.37	50,617	-0.08(-0.77%)
Oct 10, 2003	11.00	11.00	10.08	10.45	34,800	-0.25(-2.34%)
Oct 09, 2003	11.25	11.25	10.65	10.70	77,658	+0.08(+0.75%)
Oct 08, 2003	10.60	10.80	10.55	10.62	33,680	-0.13(-1.21%)
Oct 07, 2003	10.79	10.96	10.63	10.75	128,692	+0.06(+0.56%)
Oct 06, 2003	10.71	11.00	10.33	10.69	30,700	+0.19(+1.81%)
Oct 03, 2003	10.48	10.74	10.20	10.50	89,630	+0.45(+4.48%)
Oct 02, 2003	10.31	10.77	10.01	10.05	44,484	-0.51(-4.83%)
Oct 01, 2003	10.80	10.85	9.600	10.56	83,933	+0.11(+1.05%)
Sep 30, 2003	10.45	10.95	10.16	10.45	48,233	+0.15(+1.46%)
Sep 29, 2003	10.45	10.88	10.05	10.30	75,050	-0.15(-1.44%)
Sep 26, 2003	10.99	10.99	10.10	10.45	47,660	-0.60(-5.43%)
Sep 25, 2003	11.30	11.30	10.89	11.05	79,930	-0.05(-0.45%)
Sep 24, 2003	10.84	11.38	10.76	11.10	50,880	+0.26(+2.40%)
Sep 23, 2003	11.00	11.02	10.76	10.84	36,520	+0.09(+0.84%)
Sep 22, 2003	10.25	11.25	10.25	10.75	135,177	+0.50(+4.88%)
Sep 19, 2003	10.06	10.30	10.00	10.25	41,960	+0.03(+0.29%)
Sep 18, 2003	9.770	10.23	9.770	10.22	59,450	+0.28(+2.82%)
Sep 17, 2003	10.16	10.16	9.700	9.940	20,400	+0.14(+1.43%)
Sep 16, 2003	9.830	10.10	9.800	9.800	89,650	-0.26(-2.58%)
Sep 15, 2003	10.40	10.41	10.00	10.06	80,200	-0.19(-1.85%)
Sep 12, 2003	9.650	10.47	9.650	10.25	344,700	+0.58(+6.00%)
Sep 11, 2003	9.500	9.980	9.500	9.670	125,500	+0.27(+2.87%)
Sep 10, 2003	9.150	9.560	8.880	9.400	170,100	+0.39(+4.33%)
Sep 09, 2003	9.240	9.340	8.790	9.010	88,100	-0.39(-4.15%)
Sep 08, 2003	8.920	9.600	8.920	9.400	179,400	+0.49(+5.50%)
Sep 05, 2003	8.890	9.000	8.500	8.910	158,400	+0.01(+0.11%)
Sep 04, 2003	8.700	8.900	8.500	8.900	201,100	+0.23(+2.65%)
Sep 03, 2003	8.350	8.750	8.290	8.670	55,700	+0.32(+3.83%)
Sep 02, 2003	8.170	8.400	8.021	8.350	26,300	+0.28(+3.47%)
Aug 29, 2003	8.300	8.300	8.070	8.070	30,100	-0.03(-0.37%)
Aug 28, 2003	8.000	8.200	7.900	8.100	24,800	+0.07(+0.87%)
Aug 27, 2003	8.310	8.489	7.950	8.030	31,100	-0.33(-3.95%)
Aug 26, 2003	7.600	8.469	7.600	8.360	42,600	-0.23(-2.68%)
Aug 25, 2003	8.600	8.750	8.300	8.590	26,000	-0.15(-1.72%)
Aug 22, 2003	8.750	9.600	8.610	8.740	32,500	-0.01(-0.11%)
Aug 21, 2003	8.500	8.850	8.500	8.750	45,600	+0.14(+1.63%)
Aug 20, 2003	8.900	9.020	8.210	8.610	27,500	-0.48(-5.28%)
Aug 19, 2003	9.189	9.190	8.900	9.090	43,300	-0.11(-1.23%)
Aug 18, 2003	9.000	9.360	8.350	9.203	158,400	+0.68(+8.02%)
Aug 15, 2003	8.450	8.650	8.400	8.520	53,600	+0.07(+0.83%)
Aug 14, 2003	7.700	8.490	7.700	8.450	175,400	+0.45(+5.62%)
Aug 13, 2003	7.750	8.001	7.750	8.000	15,800	+0.13(+1.65%)
Aug 12, 2003	8.050	8.050	7.870	7.870	16,000	-0.13(-1.62%)
Aug 11, 2003	7.200	8.100	7.200	8.000	50,500	+0.60(+8.11%)
Aug 08, 2003	7.200	7.710	7.200	7.400	50,800	+0.18(+2.49%)
Aug 07, 2003	8.350	8.450	7.090	7.220	137,100	-1.13(-13.53%)
Aug 06, 2003	8.530	8.530	8.150	8.350	148,000	-0.05(-0.60%)
Aug 05, 2003	8.410	8.800	8.400	8.400	76,500	+0.00(+0.00%)
Aug 04, 2003	8.390	8.480	7.839	8.400	111,800	-0.00(-0.01%)

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.