Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.41	12.42	12.37	12.40	139,900	+0.03(+0.22%)
Oct 30, 2003	12.35	12.38	12.33	12.38	143,610	+0.05(+0.45%)
Oct 29, 2003	12.16	12.33	12.14	12.32	130,733	+0.09(+0.75%)
Oct 28, 2003	12.21	12.27	12.19	12.23	121,785	+0.02(+0.15%)
Oct 27, 2003	12.19	12.28	12.08	12.21	140,118	+0.11(+0.95%)
Oct 24, 2003	12.18	12.32	12.00	12.10	185,951	-0.08(-0.68%)
Oct 23, 2003	12.14	12.24	12.11	12.18	113,709	+0.02(+0.15%)
Oct 22, 2003	12.15	12.28	12.11	12.16	120,693	+0.01(+0.08%)
Oct 21, 2003	12.28	12.28	12.15	12.15	104,106	-0.06(-0.53%)
Oct 20, 2003	12.23	12.28	12.23	12.22	103,015	+0.02(+0.19%)
Oct 17, 2003	12.21	12.23	12.17	12.19	130,515	+0.04(+0.34%)
Oct 16, 2003	12.14	12.18	12.11	12.15	70,932	+0.05(+0.38%)
Oct 15, 2003	12.18	12.21	12.14	12.11	139,900	-0.09(-0.71%)
Oct 14, 2003	12.22	12.25	12.19	12.19	146,229	+0.00(+0.00%)
Oct 13, 2003	12.03	12.22	12.03	12.19	163,034	+0.16(+1.33%)
Oct 10, 2003	12.00	12.03	11.89	12.03	132,261	+0.10(+0.84%)
Oct 09, 2003	11.94	12.10	11.92	11.93	139,463	-0.00(-0.04%)
Oct 08, 2003	11.84	11.96	11.85	11.94	95,812	+0.09(+0.77%)
Oct 07, 2003	11.74	11.91	11.73	11.84	152,995	+0.10(+0.86%)
Oct 06, 2003	11.80	11.80	11.73	11.74	99,305	+0.00(+0.04%)
Oct 03, 2003	11.68	11.75	11.65	11.74	135,316	+0.12(+1.07%)
Oct 02, 2003	11.65	11.66	11.59	11.62	83,372	+0.01(+0.12%)
Oct 01, 2003	11.51	11.61	11.37	11.60	111,308	+0.10(+0.88%)
Sep 30, 2003	11.48	11.55	11.39	11.50	122,658	+0.07(+0.60%)
Sep 29, 2003	11.40	11.45	11.32	11.43	84,245	+0.03(+0.24%)
Sep 26, 2003	11.40	11.45	11.40	11.40	56,745	-0.05(-0.44%)
Sep 25, 2003	11.46	11.49	11.41	11.45	73,332	-0.01(-0.08%)
Sep 24, 2003	11.50	11.50	11.46	11.46	126,804	+0.00(+0.00%)
Sep 23, 2003	11.44	11.49	11.41	11.46	85,773	+0.04(+0.36%)
Sep 22, 2003	11.45	11.48	11.39	11.42	96,467	+0.01(+0.12%)
Sep 19, 2003	11.33	11.43	11.32	11.41	109,344	+0.11(+0.97%)
Sep 18, 2003	11.42	11.44	11.29	11.30	124,622	-0.12(-1.04%)
Sep 17, 2003	11.45	11.54	11.37	11.42	84,682	-0.01(-0.08%)
Sep 16, 2003	11.40	11.48	11.40	11.43	95,812	+0.03(+0.24%)
Sep 15, 2003	11.37	11.57	11.37	11.40	153,649	+0.01(+0.08%)
Sep 12, 2003	11.45	11.45	11.37	11.39	109,999	-0.01(-0.08%)
Sep 11, 2003	11.34	11.42	11.27	11.40	171,983	+0.08(+0.73%)
Sep 10, 2003	11.34	11.34	11.23	11.32	84,027	+0.00(+0.04%)
Sep 09, 2003	11.26	11.34	11.17	11.31	126,804	+0.07(+0.65%)
Sep 08, 2003	11.22	11.24	11.11	11.24	169,364	+0.11(+0.99%)
Sep 05, 2003	11.12	11.20	11.12	11.13	121,566	-0.08(-0.74%)
Sep 04, 2003	11.13	11.21	11.11	11.21	107,816	+0.09(+0.78%)
Sep 03, 2003	11.11	11.27	11.05	11.12	166,963	+0.06(+0.50%)
Sep 02, 2003	11.16	11.22	11.05	11.07	175,911	-0.15(-1.31%)
Aug 29, 2003	11.14	11.22	11.07	11.22	84,245	+0.06(+0.53%)
Aug 28, 2003	11.10	11.16	11.00	11.16	83,372	+0.10(+0.91%)
Aug 27, 2003	11.00	11.10	11.00	11.06	87,301	+0.01(+0.12%)
Aug 26, 2003	11.05	11.06	10.93	11.04	127,896	-0.02(-0.17%)
Aug 25, 2003	11.04	11.11	11.00	11.06	149,721	+0.06(+0.50%)
Aug 22, 2003	11.07	11.21	11.00	11.01	211,486	+0.00(+0.00%)
Aug 21, 2003	11.05	11.11	11.00	11.01	194,026	+0.00(+0.00%)
Aug 20, 2003	10.94	11.06	10.89	11.01	223,927	+0.12(+1.09%)
Aug 19, 2003	10.97	10.99	10.86	10.89	285,692	-0.02(-0.17%)
Aug 18, 2003	10.79	10.99	10.68	10.90	256,883	+0.18(+1.71%)
Aug 15, 2003	10.60	10.72	10.40	10.72	341,783	+0.00(+0.04%)
Aug 14, 2003	10.85	10.87	10.52	10.72	312,319	-0.13(-1.22%)
Aug 13, 2003	10.86	10.88	10.72	10.85	261,903	-0.01(-0.08%)
Aug 12, 2003	10.70	10.86	10.31	10.86	904,003	-0.09(-0.84%)
Aug 11, 2003	11.47	11.47	10.66	10.95	1,134,041	-0.83(-7.08%)
Aug 08, 2003	11.62	11.80	11.56	11.78	120,257	+0.19(+1.66%)
Aug 07, 2003	11.52	11.59	11.32	11.59	182,022	+0.00(+0.00%)
Aug 06, 2003	11.82	11.82	11.16	11.59	450,692	-0.41(-3.43%)
Aug 05, 2003	12.15	12.19	11.96	12.00	257,756	-0.09(-0.72%)
Aug 04, 2003	12.10	12.28	11.97	12.09	176,130	+0.00(+0.00%)

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.