Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.70	12.82	12.45	12.59	1,208,559	-0.16(-1.29%)
Oct 30, 2003	12.70	12.83	12.60	12.76	1,193,270	+0.06(+0.47%)
Oct 29, 2003	12.77	13.13	12.55	12.70	3,447,069	-0.28(-2.13%)
Oct 28, 2003	12.68	12.99	12.54	12.97	2,389,832	+0.34(+2.71%)
Oct 27, 2003	12.38	12.68	12.28	12.63	2,362,949	+0.32(+2.57%)
Oct 24, 2003	12.13	12.34	11.98	12.31	1,872,312	+0.07(+0.57%)
Oct 23, 2003	12.16	12.29	12.07	12.24	1,627,263	-0.02(-0.15%)
Oct 22, 2003	12.58	12.60	12.14	12.26	1,638,881	-0.38(-2.99%)
Oct 21, 2003	12.77	12.95	12.22	12.64	3,321,325	-0.09(-0.73%)
Oct 20, 2003	12.64	12.85	12.56	12.73	930,323	+0.04(+0.34%)
Oct 17, 2003	12.93	12.93	12.50	12.69	2,857,415	-0.19(-1.48%)
Oct 16, 2003	12.71	13.03	12.68	12.88	1,881,068	+0.06(+0.50%)
Oct 15, 2003	12.96	13.18	12.58	12.82	4,682,009	-0.06(-0.43%)
Oct 14, 2003	13.51	13.88	12.73	12.87	11,118,046	-0.73(-5.37%)
Oct 13, 2003	13.88	13.92	13.49	13.60	2,342,097	-0.10(-0.72%)
Oct 10, 2003	13.53	13.74	13.44	13.70	1,429,808	+0.14(+1.02%)
Oct 09, 2003	13.45	13.96	13.31	13.56	2,783,814	+0.14(+1.06%)
Oct 08, 2003	13.42	13.63	13.40	13.42	2,086,125	-0.16(-1.14%)
Oct 07, 2003	13.54	13.75	13.40	13.57	4,261,509	-0.30(-2.15%)
Oct 06, 2003	13.51	13.88	13.51	13.87	3,906,842	+0.43(+3.19%)
Oct 03, 2003	12.70	13.86	12.54	13.44	13,633,672	+1.69(+14.41%)
Oct 02, 2003	11.28	11.83	11.28	11.75	1,904,765	+0.49(+4.34%)
Oct 01, 2003	11.34	11.63	10.97	11.26	2,663,840	-0.09(-0.75%)
Sep 30, 2003	11.74	11.74	11.32	11.35	2,252,315	-0.41(-3.52%)
Sep 29, 2003	11.15	11.77	11.15	11.76	2,437,212	+0.66(+5.97%)
Sep 26, 2003	11.38	11.47	11.06	11.10	3,497,103	-0.30(-2.61%)
Sep 25, 2003	11.60	11.86	11.34	11.40	2,434,194	-0.22(-1.91%)
Sep 24, 2003	12.25	12.38	11.63	11.62	3,111,566	-0.63(-5.14%)
Sep 23, 2003	12.28	12.34	12.14	12.25	1,749,331	-0.11(-0.85%)
Sep 22, 2003	12.39	12.43	12.28	12.35	1,171,489	-0.23(-1.82%)
Sep 19, 2003	12.40	12.58	12.35	12.58	1,282,974	+0.15(+1.19%)
Sep 18, 2003	12.26	12.48	12.16	12.43	1,525,599	+0.17(+1.39%)
Sep 17, 2003	12.47	12.48	12.13	12.26	1,423,773	-0.20(-1.62%)
Sep 16, 2003	12.09	12.54	12.09	12.47	1,460,222	+0.36(+3.01%)
Sep 15, 2003	12.21	12.40	12.05	12.10	1,008,833	-0.08(-0.62%)
Sep 12, 2003	11.96	12.27	11.86	12.18	2,360,788	+0.18(+1.51%)
Sep 11, 2003	11.85	12.14	11.59	12.00	2,568,552	+0.18(+1.53%)
Sep 10, 2003	12.44	12.48	11.81	11.81	4,046,950	-0.74(-5.90%)
Sep 09, 2003	12.69	12.90	12.53	12.55	2,182,743	-0.25(-1.94%)
Sep 08, 2003	12.56	12.89	12.47	12.80	2,947,608	+0.25(+1.96%)
Sep 05, 2003	12.68	12.93	12.39	12.56	3,430,951	-0.26(-2.02%)
Sep 04, 2003	12.24	13.08	12.23	12.82	10,469,818	+0.59(+4.81%)
Sep 03, 2003	11.32	12.62	11.32	12.23	13,231,816	+1.49(+13.91%)
Sep 02, 2003	10.16	10.76	10.15	10.73	3,639,256	+0.58(+5.76%)
Aug 29, 2003	10.06	10.25	10.01	10.15	3,173,204	+0.10(+1.01%)
Aug 28, 2003	9.633	10.09	9.633	10.05	2,364,030	+0.38(+3.88%)
Aug 27, 2003	9.645	9.792	9.561	9.672	1,059,085	+0.01(+0.13%)
Aug 26, 2003	9.538	9.709	9.494	9.659	1,161,211	-0.05(-0.48%)
Aug 25, 2003	9.808	9.810	9.527	9.705	1,337,906	-0.10(-1.06%)
Aug 22, 2003	10.18	10.40	9.694	9.808	2,532,619	-0.23(-2.25%)
Aug 21, 2003	9.718	10.04	9.683	10.03	1,645,365	+0.36(+3.69%)
Aug 20, 2003	9.790	9.821	9.607	9.677	1,266,039	-0.11(-1.17%)
Aug 19, 2003	9.448	9.873	9.436	9.792	2,594,489	+0.36(+3.79%)
Aug 18, 2003	8.848	9.496	8.848	9.435	2,035,227	+0.63(+7.12%)
Aug 15, 2003	8.937	9.022	8.768	8.807	228,297	-0.11(-1.25%)
Aug 14, 2003	8.742	9.013	8.628	8.918	1,488,933	+0.32(+3.72%)
Aug 13, 2003	8.668	8.726	8.550	8.598	856,994	-0.06(-0.64%)
Aug 12, 2003	8.578	8.828	8.550	8.654	1,326,558	+0.09(+1.08%)
Aug 11, 2003	8.370	8.607	8.369	8.561	1,883,659	+0.18(+2.12%)
Aug 08, 2003	8.409	8.420	8.276	8.383	1,860,964	-0.01(-0.11%)
Aug 07, 2003	8.537	8.598	8.298	8.393	1,374,109	-0.15(-1.71%)
Aug 06, 2003	8.606	8.659	8.430	8.539	2,081,967	-0.11(-1.22%)
Aug 05, 2003	8.868	8.916	8.618	8.644	2,318,641	-0.21(-2.34%)
Aug 04, 2003	8.757	8.952	8.652	8.852	1,975,518	+0.09(+1.01%)

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.