Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.37	11.39	11.29	11.34	79,674	+0.00(+0.00%)
Oct 30, 2003	11.39	11.44	11.34	11.34	410,887	-0.00(-0.02%)
Oct 29, 2003	11.30	11.36	11.26	11.34	230,681	+0.05(+0.47%)
Oct 28, 2003	11.06	11.29	11.06	11.29	119,720	+0.34(+3.09%)
Oct 27, 2003	10.98	11.03	10.90	10.95	145,166	+0.10(+0.95%)
Oct 24, 2003	10.85	10.90	10.68	10.85	440,505	-0.22(-1.95%)
Oct 23, 2003	10.98	11.10	10.98	11.06	177,703	-0.11(-0.99%)
Oct 22, 2003	11.27	11.27	11.15	11.17	153,509	-0.18(-1.58%)
Oct 21, 2003	11.37	11.44	11.30	11.35	301,595	+0.05(+0.45%)
Oct 20, 2003	11.23	11.30	11.13	11.30	201,898	+0.13(+1.18%)
Oct 17, 2003	11.34	11.34	11.13	11.17	229,429	-0.13(-1.17%)
Oct 16, 2003	11.27	11.35	11.25	11.30	92,189	-0.01(-0.13%)
Oct 15, 2003	11.51	11.51	11.31	11.32	290,332	+0.05(+0.43%)
Oct 14, 2003	11.17	11.21	11.17	11.27	176,869	-0.02(-0.17%)
Oct 13, 2003	11.29	11.29	11.27	11.29	476,379	+0.14(+1.29%)
Oct 10, 2003	11.18	11.21	11.09	11.14	107,206	-0.01(-0.13%)
Oct 09, 2003	11.23	11.31	11.10	11.16	446,345	+0.10(+0.89%)
Oct 08, 2003	11.15	11.15	11.00	11.06	124,726	-0.02(-0.22%)
Oct 07, 2003	10.98	11.08	10.93	11.08	840,129	+0.10(+0.94%)
Oct 06, 2003	10.87	11.02	10.87	10.98	150,589	+0.11(+0.99%)
Oct 03, 2003	10.81	10.98	10.81	10.87	133,486	+0.31(+2.97%)
Oct 02, 2003	10.61	10.61	10.52	10.56	274,481	+0.02(+0.16%)
Oct 01, 2003	10.40	10.59	10.40	10.54	526,436	+0.20(+1.97%)
Sep 30, 2003	10.46	10.46	10.30	10.34	327,875	-0.27(-2.53%)
Sep 29, 2003	10.55	10.61	10.44	10.61	88,017	+0.20(+1.96%)
Sep 26, 2003	10.48	10.59	10.42	10.40	2,230,891	-0.06(-0.57%)
Sep 25, 2003	10.64	10.74	10.44	10.46	183,960	-0.17(-1.64%)
Sep 24, 2003	10.93	10.96	10.59	10.64	299,927	-0.35(-3.16%)
Sep 23, 2003	10.95	11.01	10.88	10.99	1,199,708	+0.12(+1.06%)
Sep 22, 2003	11.12	10.94	10.79	10.87	788,821	-0.25(-2.26%)
Sep 19, 2003	11.08	11.12	11.02	11.12	659,088	+0.00(+0.04%)
Sep 18, 2003	10.85	11.11	10.85	11.12	286,578	+0.20(+1.82%)
Sep 17, 2003	10.93	11.02	10.85	10.92	186,880	-0.01(-0.13%)
Sep 16, 2003	10.69	10.96	10.77	10.93	108,457	+0.27(+2.49%)
Sep 15, 2003	10.79	10.80	10.62	10.67	121,389	-0.07(-0.65%)
Sep 12, 2003	10.55	10.75	10.50	10.74	174,366	+0.09(+0.83%)
Sep 11, 2003	10.62	10.75	10.49	10.65	128,480	+0.09(+0.84%)
Sep 10, 2003	10.78	10.81	10.51	10.56	325,373	-0.38(-3.48%)
Sep 09, 2003	11.02	11.04	10.87	10.94	205,652	-0.05(-0.48%)
Sep 08, 2003	10.93	11.05	10.92	10.99	392,950	+0.14(+1.26%)
Sep 05, 2003	10.82	11.00	10.77	10.86	1,215,977	-0.04(-0.35%)
Sep 04, 2003	10.76	10.90	10.75	10.90	224,006	+0.12(+1.11%)
Sep 03, 2003	10.74	10.85	10.71	10.78	797,581	+0.11(+1.03%)
Sep 02, 2003	10.51	10.67	10.42	10.67	707,894	+0.24(+2.30%)
Aug 29, 2003	10.35	10.45	10.32	10.43	92,606	+0.06(+0.55%)
Aug 28, 2003	10.35	10.40	10.24	10.37	83,428	+0.07(+0.72%)
Aug 27, 2003	10.20	10.31	10.17	10.29	106,371	+0.11(+1.04%)
Aug 26, 2003	10.09	10.19	9.963	10.19	215,663	+0.06(+0.62%)
Aug 25, 2003	10.13	10.15	10.05	10.13	131,817	-0.04(-0.42%)
Aug 22, 2003	10.38	10.49	10.17	10.17	367,921	+0.03(+0.28%)
Aug 21, 2003	10.13	10.20	10.01	10.14	94,274	+0.09(+0.91%)
Aug 20, 2003	9.961	10.11	9.961	10.05	174,783	-0.01(-0.07%)
Aug 19, 2003	10.01	10.09	9.915	10.06	185,212	+0.17(+1.67%)
Aug 18, 2003	9.685	9.949	9.685	9.891	176,452	+0.24(+2.51%)
Aug 15, 2003	9.589	9.659	9.589	9.649	172,280	+0.02(+0.17%)
Aug 14, 2003	9.565	9.685	9.507	9.632	86,349	+0.02(+0.22%)
Aug 13, 2003	9.601	9.649	9.517	9.611	735,426	+0.03(+0.35%)
Aug 12, 2003	9.457	9.577	9.414	9.577	115,549	+0.21(+2.28%)
Aug 11, 2003	9.313	9.479	9.313	9.364	81,760	+0.03(+0.31%)
Aug 08, 2003	9.445	9.464	9.253	9.335	604,443	-0.03(-0.33%)
Aug 07, 2003	9.409	9.445	9.325	9.366	534,779	-0.06(-0.69%)
Aug 06, 2003	9.421	9.539	9.316	9.431	405,047	-0.04(-0.43%)
Aug 05, 2003	9.759	9.759	9.472	9.472	302,430	-0.32(-3.26%)
Aug 04, 2003	9.709	9.805	9.603	9.790	181,040	+0.06(+0.59%)

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.