Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.74	10.75	10.64	10.74	1,666,973	+0.07(+0.70%)
Oct 30, 2003	10.64	10.70	10.64	10.67	850,552	+0.07(+0.68%)
Oct 29, 2003	10.52	10.64	10.51	10.59	1,117,780	+0.10(+0.96%)
Oct 28, 2003	10.64	10.66	10.40	10.49	850,164	-0.10(-0.97%)
Oct 27, 2003	10.64	10.74	10.60	10.60	1,372,984	+0.06(+0.61%)
Oct 24, 2003	10.71	10.76	10.50	10.53	1,358,634	-0.01(-0.12%)
Oct 23, 2003	10.55	10.56	10.47	10.55	1,867,103	-0.02(-0.20%)
Oct 22, 2003	10.65	10.66	10.55	10.57	859,472	-0.10(-0.97%)
Oct 21, 2003	10.64	10.68	10.60	10.67	1,258,957	+0.03(+0.29%)
Oct 20, 2003	10.68	10.73	10.63	10.64	1,454,820	+0.03(+0.24%)
Oct 17, 2003	10.69	10.82	10.57	10.61	1,391,213	-0.01(-0.07%)
Oct 16, 2003	10.67	10.67	10.60	10.62	1,782,165	+0.00(+0.00%)
Oct 15, 2003	10.75	10.78	10.62	10.62	1,943,510	-0.05(-0.51%)
Oct 14, 2003	10.71	10.71	10.67	10.67	839,692	+0.00(+0.00%)
Oct 13, 2003	10.68	10.70	10.67	10.67	549,969	-0.03(-0.24%)
Oct 10, 2003	10.73	10.74	10.67	10.70	505,366	+0.00(+0.00%)
Oct 09, 2003	10.74	10.76	10.64	10.70	817,585	-0.03(-0.24%)
Oct 08, 2003	10.80	10.80	10.72	10.73	1,232,971	-0.08(-0.72%)
Oct 07, 2003	10.84	10.88	10.74	10.80	1,079,383	-0.03(-0.31%)
Oct 06, 2003	10.51	10.84	10.51	10.84	963,416	+0.14(+1.28%)
Oct 03, 2003	10.58	10.70	10.58	10.70	1,065,808	+0.18(+1.67%)
Oct 02, 2003	10.52	10.57	10.51	10.52	898,645	+0.10(+0.91%)
Oct 01, 2003	10.43	10.47	10.38	10.43	1,379,578	-0.13(-1.27%)
Sep 30, 2003	10.56	10.57	10.50	10.56	1,929,935	+0.02(+0.20%)
Sep 29, 2003	10.42	10.59	10.42	10.54	1,695,286	+0.12(+1.16%)
Sep 26, 2003	10.42	10.44	10.38	10.42	1,112,350	-0.00(-0.02%)
Sep 25, 2003	10.55	10.57	10.40	10.42	1,846,547	-0.19(-1.75%)
Sep 24, 2003	10.71	10.74	10.63	10.61	617,843	-0.08(-0.72%)
Sep 23, 2003	10.61	10.69	10.60	10.69	1,564,969	+0.08(+0.75%)
Sep 22, 2003	10.67	10.67	10.53	10.61	1,478,479	-0.08(-0.75%)
Sep 19, 2003	10.66	10.68	10.65	10.69	1,645,642	+0.02(+0.19%)
Sep 18, 2003	10.47	10.67	10.47	10.67	3,066,720	+0.17(+1.65%)
Sep 17, 2003	10.52	10.55	10.48	10.49	1,522,694	-0.09(-0.80%)
Sep 16, 2003	10.61	10.61	10.53	10.58	366,129	-0.01(-0.05%)
Sep 15, 2003	10.57	10.63	10.53	10.58	470,460	+0.01(+0.12%)
Sep 12, 2003	10.46	10.62	10.38	10.57	942,860	+0.09(+0.86%)
Sep 11, 2003	10.46	10.57	10.44	10.48	2,059,089	-0.01(-0.12%)
Sep 10, 2003	10.65	10.66	10.44	10.49	1,687,917	-0.18(-1.69%)
Sep 09, 2003	10.62	10.67	10.60	10.67	4,491,288	-0.17(-1.55%)
Sep 08, 2003	11.03	11.03	10.74	10.84	1,464,129	-0.19(-1.73%)
Sep 05, 2003	11.16	11.16	10.93	11.03	711,314	-0.14(-1.27%)
Sep 04, 2003	11.09	11.18	11.00	11.17	632,969	+0.11(+0.98%)
Sep 03, 2003	10.92	11.07	10.89	11.07	872,271	+0.21(+1.95%)
Sep 02, 2003	10.79	10.86	10.68	10.85	1,216,681	+0.11(+1.01%)
Aug 29, 2003	10.71	10.76	10.67	10.75	551,133	+0.03(+0.31%)
Aug 28, 2003	10.71	10.71	10.65	10.71	375,825	+0.02(+0.19%)
Aug 27, 2003	10.56	10.73	10.52	10.69	841,631	+0.12(+1.17%)
Aug 26, 2003	10.49	10.57	10.40	10.57	1,004,528	+0.05(+0.47%)
Aug 25, 2003	10.63	10.63	10.46	10.52	369,232	-0.08(-0.73%)
Aug 22, 2003	10.66	10.68	10.58	10.60	419,264	-0.01(-0.12%)
Aug 21, 2003	10.59	10.69	10.58	10.61	607,371	+0.00(+0.00%)
Aug 20, 2003	10.50	10.62	10.45	10.61	657,403	+0.12(+1.16%)
Aug 19, 2003	10.49	10.57	10.42	10.49	781,903	+0.04(+0.42%)
Aug 18, 2003	10.42	10.54	10.40	10.44	506,918	+0.00(+0.02%)
Aug 15, 2003	10.51	10.54	10.38	10.44	285,844	-0.06(-0.61%)
Aug 14, 2003	10.42	10.51	10.39	10.51	484,035	+0.10(+0.99%)
Aug 13, 2003	10.35	10.44	10.34	10.40	805,174	+0.04(+0.37%)
Aug 12, 2003	10.38	10.41	10.32	10.36	684,165	-0.01(-0.12%)
Aug 11, 2003	10.36	10.45	10.36	10.38	617,455	-0.00(-0.02%)
Aug 08, 2003	10.44	10.44	10.38	10.38	319,199	-0.06(-0.59%)
Aug 07, 2003	10.39	10.45	10.38	10.44	563,544	+0.01(+0.12%)
Aug 06, 2003	10.47	10.47	10.38	10.43	297,480	-0.04(-0.37%)
Aug 05, 2003	10.40	10.47	10.34	10.47	539,497	+0.10(+0.92%)
Aug 04, 2003	10.45	10.51	10.33	10.37	442,923	-0.10(-0.91%)

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.