Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.90	12.90	12.90	12.93	312,122	+0.01(+0.09%)
Oct 30, 2003	12.91	12.92	12.88	12.92	187,165	+0.07(+0.52%)
Oct 29, 2003	12.87	12.89	12.85	12.85	200,147	-0.05(-0.39%)
Oct 28, 2003	12.80	12.90	12.80	12.90	646,964	+0.24(+1.90%)
Oct 27, 2003	12.71	12.75	12.66	12.66	428,424	-0.03(-0.26%)
Oct 24, 2003	12.71	12.78	12.69	12.69	149,840	-0.10(-0.78%)
Oct 23, 2003	12.64	12.81	12.63	12.79	353,233	-0.15(-1.13%)
Oct 22, 2003	13.03	13.03	12.92	12.94	267,224	-0.03(-0.21%)
Oct 21, 2003	12.96	13.03	12.96	12.97	258,028	+0.11(+0.89%)
Oct 20, 2003	12.88	12.91	12.87	12.85	570,691	+0.09(+0.69%)
Oct 17, 2003	12.82	12.82	12.72	12.76	454,389	-0.03(-0.20%)
Oct 16, 2003	12.86	12.87	12.79	12.79	465,749	-0.00(-0.03%)
Oct 15, 2003	12.81	12.81	12.76	12.79	1,407,526	+0.04(+0.32%)
Oct 14, 2003	12.65	12.75	12.62	12.75	455,471	-0.05(-0.36%)
Oct 13, 2003	12.76	12.82	12.76	12.80	339,169	+0.04(+0.28%)
Oct 10, 2003	12.76	12.77	12.71	12.76	298,599	+0.06(+0.50%)
Oct 09, 2003	12.70	12.76	12.67	12.70	394,886	+0.12(+0.98%)
Oct 08, 2003	12.57	12.62	12.54	12.58	304,549	-0.01(-0.06%)
Oct 07, 2003	12.57	12.59	12.52	12.58	353,233	+0.02(+0.13%)
Oct 06, 2003	12.54	12.60	12.49	12.57	96,287	+0.17(+1.39%)
Oct 03, 2003	12.55	12.56	12.40	12.40	388,395	-0.01(-0.10%)
Oct 02, 2003	12.40	12.43	12.39	12.41	149,299	+0.07(+0.60%)
Oct 01, 2003	12.18	12.37	12.16	12.33	232,063	+0.23(+1.89%)
Sep 30, 2003	12.11	12.11	12.05	12.10	65,453	+0.03(+0.26%)
Sep 29, 2003	11.99	12.15	11.99	12.07	69,240	+0.02(+0.17%)
Sep 26, 2003	12.09	12.10	12.05	12.05	153,627	-0.02(-0.15%)
Sep 25, 2003	12.12	12.17	12.06	12.07	295,353	-0.02(-0.17%)
Sep 24, 2003	12.20	12.25	12.06	12.09	390,017	+0.16(+1.30%)
Sep 23, 2003	11.93	11.99	11.93	11.94	93,041	-0.03(-0.23%)
Sep 22, 2003	11.92	11.98	11.92	11.96	90,877	+0.01(+0.11%)
Sep 19, 2003	11.96	11.99	11.95	11.95	628,031	-0.10(-0.86%)
Sep 18, 2003	12.01	12.02	12.01	12.05	249,914	+0.08(+0.66%)
Sep 17, 2003	11.97	11.99	11.97	11.98	167,150	-0.01(-0.09%)
Sep 16, 2003	11.82	11.95	11.82	11.99	292,648	+0.21(+1.79%)
Sep 15, 2003	11.85	11.88	11.77	11.78	292,107	-0.04(-0.31%)
Sep 12, 2003	11.76	11.81	11.73	11.81	71,404	+0.07(+0.63%)
Sep 11, 2003	11.79	11.79	11.69	11.74	320,777	+0.09(+0.76%)
Sep 10, 2003	11.74	11.74	11.62	11.65	129,284	-0.13(-1.14%)
Sep 09, 2003	11.72	11.82	11.72	11.79	406,246	-0.12(-0.98%)
Sep 08, 2003	11.81	11.90	11.78	11.90	225,572	+0.14(+1.16%)
Sep 05, 2003	11.76	11.79	11.69	11.76	183,378	+0.07(+0.62%)
Sep 04, 2003	11.76	11.76	11.65	11.69	356,479	-0.02(-0.16%)
Sep 03, 2003	11.64	11.75	11.64	11.71	252,078	+0.10(+0.84%)
Sep 02, 2003	11.63	11.65	11.56	11.61	253,160	-0.03(-0.29%)
Aug 29, 2003	11.54	11.65	11.54	11.65	199,606	+0.17(+1.50%)
Aug 28, 2003	11.44	11.47	11.36	11.47	439,243	+0.09(+0.83%)
Aug 27, 2003	11.46	11.47	11.33	11.38	544,726	-0.01(-0.10%)
Aug 26, 2003	11.42	11.44	11.32	11.39	1,155,989	-0.13(-1.17%)
Aug 25, 2003	11.61	11.64	11.52	11.53	517,679	-0.09(-0.81%)
Aug 22, 2003	11.62	11.67	11.57	11.62	175,264	-0.01(-0.06%)
Aug 21, 2003	11.68	11.71	11.61	11.63	197,443	-0.01(-0.08%)
Aug 20, 2003	11.57	11.64	11.53	11.64	107,106	+0.09(+0.75%)
Aug 19, 2003	11.53	11.58	11.52	11.55	474,404	-0.06(-0.49%)
Aug 18, 2003	11.49	11.61	11.44	11.61	471,699	+0.16(+1.44%)
Aug 15, 2003	11.39	11.44	11.18	11.44	36,242	+0.00(+0.02%)
Aug 14, 2003	11.42	11.47	11.39	11.44	211,507	+0.06(+0.55%)
Aug 13, 2003	11.33	11.42	11.33	11.38	129,284	+0.01(+0.08%)
Aug 12, 2003	11.32	11.37	11.31	11.37	64,371	+0.07(+0.66%)
Aug 11, 2003	11.27	11.32	11.22	11.30	87,632	+0.06(+0.53%)
Aug 08, 2003	11.24	11.24	11.20	11.24	24,342	+0.03(+0.28%)
Aug 07, 2003	10.96	11.22	10.95	11.20	47,061	+0.05(+0.41%)
Aug 06, 2003	11.11	11.16	11.10	11.16	23,801	+0.12(+1.12%)
Aug 05, 2003	11.09	11.11	11.02	11.03	131,989	-0.11(-1.01%)
Aug 04, 2003	11.16	11.16	11.07	11.15	119,006	-0.01(-0.08%)

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.