Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.10	13.23	12.29	12.75	5,642,000	-0.44(-3.34%)
Oct 30, 2003	12.88	13.75	12.97	13.19	711,300	+0.31(+2.41%)
Oct 29, 2003	12.70	12.90	12.70	12.88	442,900	+0.08(+0.63%)
Oct 28, 2003	12.25	12.80	12.41	12.80	1,371,600	+0.55(+4.49%)
Oct 27, 2003	12.05	12.31	12.05	12.25	147,700	+0.30(+2.51%)
Oct 24, 2003	12.15	12.24	11.92	11.95	225,100	-0.25(-2.05%)
Oct 23, 2003	11.95	12.39	11.95	12.20	224,800	+0.10(+0.83%)
Oct 22, 2003	12.49	12.49	12.10	12.10	304,900	-0.39(-3.12%)
Oct 21, 2003	12.50	12.50	12.45	12.49	238,800	+0.01(+0.08%)
Oct 20, 2003	12.42	12.50	12.42	12.48	311,900	+0.06(+0.48%)
Oct 17, 2003	12.43	12.48	12.30	12.42	326,600	+0.05(+0.40%)
Oct 16, 2003	12.41	12.39	12.29	12.37	309,400	-0.04(-0.32%)
Oct 15, 2003	12.50	12.50	12.35	12.41	405,600	-0.24(-1.90%)
Oct 14, 2003	12.42	12.65	12.40	12.65	232,600	+0.13(+1.04%)
Oct 13, 2003	12.42	12.57	12.26	12.52	228,900	+0.10(+0.81%)
Oct 10, 2003	11.84	12.59	11.76	12.42	1,367,000	+0.82(+7.07%)
Oct 09, 2003	11.65	11.74	11.56	11.60	238,200	+0.03(+0.26%)
Oct 08, 2003	11.75	11.75	11.71	11.57	159,800	-0.08(-0.69%)
Oct 07, 2003	11.65	11.76	11.57	11.65	194,800	+0.00(+0.00%)
Oct 06, 2003	11.62	11.65	11.60	11.65	254,300	+0.05(+0.43%)
Oct 03, 2003	11.63	11.95	11.53	11.60	339,100	+0.18(+1.58%)
Oct 02, 2003	11.45	11.52	11.38	11.42	257,300	-0.15(-1.30%)
Oct 01, 2003	11.20	11.56	11.20	11.57	428,600	+0.55(+4.99%)
Sep 30, 2003	11.25	11.26	11.02	11.02	410,400	-0.44(-3.84%)
Sep 29, 2003	11.75	11.76	11.25	11.46	448,700	-0.29(-2.47%)
Sep 26, 2003	11.15	11.85	10.81	11.75	706,800	+0.60(+5.38%)
Sep 25, 2003	11.90	12.00	11.19	11.15	528,600	-0.65(-5.51%)
Sep 24, 2003	12.15	12.20	11.77	11.80	752,400	-0.41(-3.36%)
Sep 23, 2003	12.19	12.29	12.12	12.21	220,300	+0.02(+0.16%)
Sep 22, 2003	12.30	12.38	12.17	12.19	466,100	-0.19(-1.53%)
Sep 19, 2003	11.61	12.48	11.61	12.38	1,442,000	+0.88(+7.65%)
Sep 18, 2003	11.36	11.50	11.33	11.50	190,600	+0.14(+1.23%)
Sep 17, 2003	11.32	11.45	11.22	11.36	156,500	-0.01(-0.09%)
Sep 16, 2003	11.16	11.34	11.16	11.37	178,000	+0.11(+0.98%)
Sep 15, 2003	11.27	11.34	11.25	11.26	359,600	-0.04(-0.35%)
Sep 12, 2003	11.42	11.43	11.30	11.30	225,100	-0.11(-0.96%)
Sep 11, 2003	11.30	11.50	11.24	11.41	309,300	+0.11(+0.97%)
Sep 10, 2003	11.32	11.33	11.20	11.30	271,100	-0.12(-1.05%)
Sep 09, 2003	11.51	11.57	11.30	11.42	221,000	-0.19(-1.64%)
Sep 08, 2003	11.35	11.70	11.30	11.61	245,200	+0.16(+1.40%)
Sep 05, 2003	11.34	11.75	11.27	11.45	452,900	+0.01(+0.09%)
Sep 04, 2003	11.30	11.51	11.26	11.44	218,300	+0.14(+1.24%)
Sep 03, 2003	10.74	11.39	10.74	11.30	751,500	+0.45(+4.15%)
Sep 02, 2003	10.38	10.85	10.38	10.85	347,700	+0.37(+3.53%)
Aug 29, 2003	10.41	10.75	10.41	10.48	178,000	-0.03(-0.29%)
Aug 28, 2003	10.49	10.60	10.17	10.51	208,500	+0.02(+0.19%)
Aug 27, 2003	10.25	10.49	10.25	10.49	195,400	+0.16(+1.55%)
Aug 26, 2003	10.27	10.50	10.21	10.33	346,600	+0.07(+0.68%)
Aug 25, 2003	10.20	10.33	10.11	10.26	155,900	+0.06(+0.59%)
Aug 22, 2003	10.30	10.50	10.20	10.20	385,700	-0.09(-0.87%)
Aug 21, 2003	10.05	10.40	10.05	10.29	232,700	-0.05(-0.48%)
Aug 20, 2003	10.30	10.43	10.26	10.34	524,600	-0.16(-1.52%)
Aug 19, 2003	10.42	10.50	10.30	10.50	539,400	-0.02(-0.19%)
Aug 18, 2003	10.20	10.54	10.12	10.52	335,800	+0.49(+4.89%)
Aug 15, 2003	10.13	10.25	10.03	10.03	138,200	-0.17(-1.67%)
Aug 14, 2003	9.980	10.22	9.940	10.20	474,200	+0.22(+2.20%)
Aug 13, 2003	9.980	10.00	9.850	9.980	378,000	+0.01(+0.10%)
Aug 12, 2003	9.600	9.970	9.600	9.970	169,400	+0.34(+3.53%)
Aug 11, 2003	9.780	9.840	9.600	9.630	205,400	-0.21(-2.13%)
Aug 08, 2003	9.840	9.860	9.770	9.840	130,300	+0.05(+0.51%)
Aug 07, 2003	9.720	9.850	9.650	9.790	274,100	+0.02(+0.20%)
Aug 06, 2003	9.630	9.850	9.540	9.770	449,000	+0.08(+0.83%)
Aug 05, 2003	9.800	9.800	9.600	9.690	582,400	-0.16(-1.62%)
Aug 04, 2003	9.760	9.870	9.500	9.850	1,091,700	-0.01(-0.10%)

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.