Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.34	15.35	15.21	15.31	132,385	+0.07(+0.46%)
Oct 30, 2003	15.08	15.29	15.00	15.24	188,512	+0.16(+1.06%)
Oct 29, 2003	15.12	15.22	14.99	15.08	174,417	-0.04(-0.30%)
Oct 28, 2003	14.84	15.17	14.78	15.12	345,822	+0.21(+1.44%)
Oct 27, 2003	14.60	15.48	14.60	14.91	347,400	+0.26(+1.74%)
Oct 24, 2003	14.40	14.79	14.32	14.65	237,900	+0.16(+1.14%)
Oct 23, 2003	14.42	14.76	14.32	14.49	204,000	+0.03(+0.21%)
Oct 22, 2003	14.90	14.90	14.29	14.46	310,400	-0.39(-2.63%)
Oct 21, 2003	14.57	15.00	14.57	14.85	398,228	+0.22(+1.50%)
Oct 20, 2003	14.45	14.68	14.25	14.63	267,268	+0.24(+1.63%)
Oct 17, 2003	14.60	14.73	14.39	14.39	222,861	-0.26(-1.74%)
Oct 16, 2003	14.28	14.71	14.37	14.65	331,715	+0.38(+2.63%)
Oct 15, 2003	14.74	14.75	14.28	14.28	206,027	-0.32(-2.23%)
Oct 14, 2003	14.59	14.73	14.47	14.60	365,828	+0.10(+0.69%)
Oct 13, 2003	14.46	14.62	14.40	14.50	282,137	+0.06(+0.42%)
Oct 10, 2003	14.60	14.60	14.38	14.44	130,256	-0.02(-0.14%)
Oct 09, 2003	14.34	14.65	14.34	14.46	536,326	+0.20(+1.37%)
Oct 08, 2003	14.40	14.46	14.21	14.27	116,160	-0.10(-0.73%)
Oct 07, 2003	14.12	14.40	14.02	14.37	296,403	+0.25(+1.77%)
Oct 06, 2003	13.82	14.12	13.82	14.12	202,246	+0.34(+2.50%)
Oct 03, 2003	13.49	13.95	13.49	13.78	379,775	+0.54(+4.08%)
Oct 02, 2003	13.47	13.50	13.03	13.23	491,757	-0.17(-1.23%)
Oct 01, 2003	13.16	13.55	13.15	13.40	522,261	+0.25(+1.90%)
Sep 30, 2003	13.05	13.24	12.90	13.15	662,354	+0.10(+0.73%)
Sep 29, 2003	13.57	13.57	12.88	13.05	586,888	-0.50(-3.65%)
Sep 26, 2003	13.78	14.22	13.42	13.55	1,053,844	-0.17(-1.28%)
Sep 25, 2003	14.16	14.24	12.92	13.72	1,267,906	-0.61(-4.26%)
Sep 24, 2003	13.95	14.40	13.93	14.34	900,498	+0.42(+2.98%)
Sep 23, 2003	13.62	13.95	13.61	13.92	231,262	+0.27(+1.98%)
Sep 22, 2003	13.82	13.82	13.50	13.65	240,875	-0.28(-2.01%)
Sep 19, 2003	14.10	14.51	13.82	13.93	320,365	-0.03(-0.18%)
Sep 18, 2003	13.72	14.10	13.63	13.96	269,926	+0.24(+1.79%)
Sep 17, 2003	13.71	14.13	13.58	13.71	533,879	+0.00(+0.00%)
Sep 16, 2003	13.38	13.76	12.88	13.71	461,065	+0.30(+2.24%)
Sep 15, 2003	13.00	13.55	12.98	13.41	407,500	+0.42(+3.19%)
Sep 12, 2003	12.68	13.04	12.54	12.99	359,100	+0.30(+2.36%)
Sep 11, 2003	12.50	12.85	12.41	12.70	518,500	+0.27(+2.17%)
Sep 10, 2003	12.63	12.65	12.38	12.43	477,600	-0.02(-0.20%)
Sep 09, 2003	12.55	12.75	12.40	12.45	335,900	-0.12(-0.99%)
Sep 08, 2003	12.55	12.80	12.45	12.57	652,100	-0.08(-0.59%)
Sep 05, 2003	12.70	12.99	12.59	12.65	1,901,600	-0.92(-6.81%)
Sep 04, 2003	15.87	15.88	13.47	13.57	2,728,600	-0.38(-2.69%)
Sep 03, 2003	13.99	14.00	13.55	13.95	283,000	-0.05(-0.36%)
Sep 02, 2003	13.58	14.02	13.53	14.00	182,200	+0.45(+3.28%)
Aug 29, 2003	13.58	13.95	13.41	13.55	81,900	+0.05(+0.41%)
Aug 28, 2003	13.35	13.62	13.25	13.50	467,100	+0.14(+1.09%)
Aug 27, 2003	12.81	13.44	12.70	13.36	389,900	+0.62(+4.83%)
Aug 26, 2003	12.85	12.90	12.59	12.74	196,200	-0.00(-0.04%)
Aug 25, 2003	12.51	12.86	12.39	12.74	164,600	+0.24(+1.96%)
Aug 22, 2003	12.47	12.79	12.35	12.50	447,300	-0.02(-0.16%)
Aug 21, 2003	13.05	13.10	12.39	12.52	848,600	-0.47(-3.62%)
Aug 20, 2003	13.06	13.19	12.94	12.99	135,900	-0.06(-0.46%)
Aug 19, 2003	13.04	13.34	12.88	13.05	130,300	+0.06(+0.46%)
Aug 18, 2003	12.46	13.04	12.32	12.99	342,200	+0.17(+1.33%)
Aug 15, 2003	12.79	12.89	12.64	12.82	86,500	-0.03(-0.19%)
Aug 14, 2003	13.06	13.24	12.37	12.85	524,800	-0.25(-1.91%)
Aug 13, 2003	12.84	13.67	12.75	13.10	720,800	+0.54(+4.26%)
Aug 12, 2003	12.10	12.65	11.95	12.56	692,200	+0.46(+3.80%)
Aug 11, 2003	11.48	12.38	11.43	12.10	408,500	+0.62(+5.45%)
Aug 08, 2003	11.36	11.62	11.35	11.47	222,000	+0.12(+1.06%)
Aug 07, 2003	11.16	11.68	11.15	11.36	308,900	+0.16(+1.38%)
Aug 06, 2003	11.21	11.35	11.05	11.20	204,100	-0.07(-0.62%)
Aug 05, 2003	11.19	11.34	11.05	11.27	331,300	+0.12(+1.03%)
Aug 04, 2003	11.15	11.27	10.97	11.15	312,800	+0.00(+0.04%)

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.