Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.63	13.67	13.29	13.33	1,679,695	-0.30(-2.20%)
Oct 30, 2003	13.84	13.92	13.58	13.63	1,370,841	-0.21(-1.53%)
Oct 29, 2003	13.60	13.91	13.50	13.84	1,466,004	+0.41(+3.09%)
Oct 28, 2003	13.50	13.52	13.21	13.43	870,869	-0.17(-1.23%)
Oct 27, 2003	13.22	13.60	13.22	13.60	970,115	+0.16(+1.18%)
Oct 24, 2003	13.45	13.67	13.31	13.44	1,595,081	+0.21(+1.60%)
Oct 23, 2003	13.22	13.31	13.00	13.22	1,113,482	-0.25(-1.83%)
Oct 22, 2003	13.58	13.78	13.39	13.47	1,910,399	+0.12(+0.92%)
Oct 21, 2003	12.66	13.36	12.93	13.35	1,812,628	+0.69(+5.43%)
Oct 20, 2003	12.78	13.00	12.65	12.66	1,406,683	-0.10(-0.76%)
Oct 17, 2003	12.87	13.13	12.70	12.76	1,501,960	-0.22(-1.70%)
Oct 16, 2003	12.56	13.00	12.54	12.98	1,579,088	+0.53(+4.25%)
Oct 15, 2003	12.20	12.30	11.97	12.45	1,041,231	+0.08(+0.64%)
Oct 14, 2003	12.33	12.45	12.27	12.37	1,100,779	+0.00(+0.00%)
Oct 13, 2003	11.95	12.41	11.88	12.37	1,439,576	+0.42(+3.54%)
Oct 10, 2003	12.29	12.29	12.03	11.95	831,397	-0.14(-1.17%)
Oct 09, 2003	11.84	12.11	11.55	12.09	1,887,488	+0.07(+0.59%)
Oct 08, 2003	12.11	12.34	12.02	12.02	1,558,671	-0.10(-0.80%)
Oct 07, 2003	12.13	12.40	12.09	12.11	1,490,504	-0.02(-0.15%)
Oct 06, 2003	11.99	12.31	11.91	12.13	1,301,086	+0.14(+1.18%)
Oct 03, 2003	12.55	12.63	11.70	11.99	3,363,587	-0.70(-5.49%)
Oct 02, 2003	12.46	12.73	12.45	12.69	1,057,564	+0.24(+1.91%)
Oct 01, 2003	12.76	12.76	12.22	12.45	2,416,724	-0.33(-2.55%)
Sep 30, 2003	12.56	12.92	12.61	12.78	2,166,737	+0.21(+1.68%)
Sep 29, 2003	12.63	12.89	12.48	12.56	1,785,179	-0.06(-0.49%)
Sep 26, 2003	12.96	13.20	12.61	12.63	2,814,048	-0.76(-5.67%)
Sep 25, 2003	13.80	13.89	13.18	13.38	2,925,770	-0.28(-2.06%)
Sep 24, 2003	13.68	13.75	13.44	13.67	1,143,994	+0.03(+0.19%)
Sep 23, 2003	13.84	13.70	13.45	13.64	1,717,238	-0.20(-1.47%)
Sep 22, 2003	14.05	14.06	13.82	13.84	2,140,196	+0.25(+1.82%)
Sep 19, 2003	13.15	13.69	13.22	13.60	2,604,554	+0.45(+3.42%)
Sep 18, 2003	13.45	13.62	13.18	13.15	1,821,928	-0.30(-2.23%)
Sep 17, 2003	13.18	13.45	13.13	13.45	1,215,904	+0.34(+2.56%)
Sep 16, 2003	13.15	13.22	12.84	13.11	1,017,412	-0.04(-0.27%)
Sep 15, 2003	13.30	13.45	13.09	13.15	1,206,830	-0.07(-0.53%)
Sep 12, 2003	13.51	13.70	13.11	13.22	2,181,029	-0.29(-2.15%)
Sep 11, 2003	13.42	13.51	13.04	13.51	1,550,845	+0.11(+0.86%)
Sep 10, 2003	13.67	13.67	13.34	13.39	2,187,721	-0.12(-0.91%)
Sep 09, 2003	13.91	14.01	13.46	13.52	2,455,174	+0.11(+0.86%)
Sep 08, 2003	13.46	13.48	13.12	13.40	1,808,998	-0.05(-0.39%)
Sep 05, 2003	13.18	13.61	13.14	13.45	2,840,135	+0.60(+4.66%)
Sep 04, 2003	12.52	13.04	12.52	12.85	1,845,861	+0.20(+1.60%)
Sep 03, 2003	12.45	12.69	12.25	12.65	1,414,623	-0.03(-0.21%)
Sep 02, 2003	12.87	12.90	12.58	12.68	2,200,197	+0.07(+0.56%)
Aug 29, 2003	12.86	12.95	12.52	12.61	1,782,797	+0.07(+0.56%)
Aug 28, 2003	12.62	12.71	12.54	12.54	916,692	-0.16(-1.25%)
Aug 27, 2003	12.41	12.70	12.35	12.70	2,672,722	+0.73(+6.12%)
Aug 26, 2003	11.75	12.10	11.68	11.96	1,118,927	+0.09(+0.74%)
Aug 25, 2003	11.85	11.90	11.77	11.88	1,157,151	+0.14(+1.20%)
Aug 22, 2003	11.86	12.10	11.68	11.73	1,143,994	-0.06(-0.52%)
Aug 21, 2003	12.18	12.20	11.76	11.80	2,260,199	-0.46(-3.74%)
Aug 20, 2003	12.30	12.42	12.12	12.25	2,322,128	-0.02(-0.14%)
Aug 19, 2003	11.76	12.29	11.73	12.27	1,963,368	+0.47(+3.96%)
Aug 18, 2003	12.11	12.12	11.81	11.81	1,573,417	-0.27(-2.26%)
Aug 15, 2003	12.24	12.34	12.08	12.08	830,943	-0.07(-0.58%)
Aug 14, 2003	12.21	12.48	11.94	12.15	2,242,845	+0.23(+1.92%)
Aug 13, 2003	11.37	12.12	11.36	11.92	1,846,088	+0.53(+4.64%)
Aug 12, 2003	11.59	11.63	11.37	11.39	1,240,744	-0.29(-2.49%)
Aug 11, 2003	11.66	11.81	11.29	11.68	2,707,770	+0.25(+2.16%)
Aug 08, 2003	10.89	11.49	10.78	11.44	3,326,270	+0.48(+4.34%)
Aug 07, 2003	11.06	11.14	10.80	10.96	1,190,951	-0.13(-1.19%)
Aug 06, 2003	11.06	11.24	10.99	11.09	2,017,698	+0.05(+0.48%)
Aug 05, 2003	10.84	11.04	10.76	11.04	903,421	+0.19(+1.79%)
Aug 04, 2003	10.53	11.11	10.53	10.84	840,358	-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.