Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.85	12.95	12.78	12.81	354,435	-0.11(-0.85%)
Oct 30, 2003	12.90	12.95	12.76	12.92	376,516	+0.23(+1.80%)
Oct 29, 2003	12.62	12.74	12.58	12.69	370,597	+0.06(+0.45%)
Oct 28, 2003	12.49	12.63	12.38	12.63	529,262	+0.13(+1.05%)
Oct 27, 2003	12.21	12.54	12.21	12.50	393,817	+0.32(+2.62%)
Oct 24, 2003	12.07	12.28	12.00	12.18	412,483	+0.07(+0.60%)
Oct 23, 2003	12.03	12.17	11.93	12.11	328,029	-0.11(-0.94%)
Oct 22, 2003	12.27	12.36	12.09	12.22	465,068	-0.13(-1.05%)
Oct 21, 2003	11.75	12.49	11.75	12.35	1,418,651	+0.80(+6.88%)
Oct 20, 2003	11.07	11.56	11.06	11.56	783,536	+0.15(+1.35%)
Oct 17, 2003	11.69	11.71	11.39	11.40	636,481	-0.27(-2.28%)
Oct 16, 2003	11.46	11.94	11.46	11.67	922,624	+0.21(+1.86%)
Oct 15, 2003	11.83	11.83	11.43	11.45	611,668	-0.29(-2.49%)
Oct 14, 2003	11.64	11.85	11.63	11.75	334,858	+0.12(+1.00%)
Oct 13, 2003	11.35	11.70	11.32	11.63	546,335	+0.25(+2.20%)
Oct 10, 2003	11.16	11.41	11.16	11.38	581,619	+0.33(+2.94%)
Oct 09, 2003	10.82	11.14	10.82	11.05	575,018	+0.29(+2.71%)
Oct 08, 2003	10.90	10.90	10.76	10.76	329,622	-0.14(-1.25%)
Oct 07, 2003	10.75	10.91	10.75	10.90	195,542	+0.05(+0.51%)
Oct 06, 2003	10.73	10.85	10.71	10.84	184,615	+0.14(+1.27%)
Oct 03, 2003	10.49	10.78	10.49	10.71	625,554	+0.52(+5.11%)
Oct 02, 2003	10.18	10.46	10.10	10.19	194,859	-0.01(-0.13%)
Oct 01, 2003	9.792	10.27	9.864	10.20	261,785	+0.41(+4.17%)
Sep 30, 2003	9.888	9.978	9.708	9.792	321,655	-0.09(-0.96%)
Sep 29, 2003	9.884	9.981	9.779	9.886	508,775	+0.00(+0.02%)
Sep 26, 2003	10.17	10.19	9.842	9.884	342,142	-0.24(-2.39%)
Sep 25, 2003	10.32	10.35	10.12	10.13	255,639	-0.22(-2.12%)
Sep 24, 2003	10.63	10.65	10.33	10.35	169,591	-0.31(-2.89%)
Sep 23, 2003	10.39	10.73	10.37	10.65	213,753	+0.21(+2.00%)
Sep 22, 2003	10.77	10.77	10.44	10.44	212,388	-0.36(-3.30%)
Sep 19, 2003	10.77	10.93	10.77	10.80	282,501	-0.02(-0.16%)
Sep 18, 2003	10.76	10.88	10.73	10.82	131,120	+0.05(+0.49%)
Sep 17, 2003	10.69	10.87	10.68	10.76	157,071	+0.05(+0.43%)
Sep 16, 2003	10.62	10.69	10.46	10.72	339,183	+0.14(+1.33%)
Sep 15, 2003	10.50	10.72	10.50	10.58	182,339	+0.11(+1.07%)
Sep 12, 2003	10.41	10.49	10.28	10.47	192,583	+0.06(+0.57%)
Sep 11, 2003	10.40	10.49	10.31	10.41	384,256	+0.05(+0.49%)
Sep 10, 2003	10.73	10.74	10.33	10.36	385,394	-0.40(-3.70%)
Sep 09, 2003	10.97	10.97	10.75	10.75	208,062	-0.22(-1.98%)
Sep 08, 2003	10.83	11.04	10.83	10.97	254,501	+0.14(+1.32%)
Sep 05, 2003	10.99	11.00	10.75	10.83	248,355	-0.16(-1.50%)
Sep 04, 2003	10.95	11.00	10.91	10.99	151,152	+0.02(+0.20%)
Sep 03, 2003	11.02	11.04	10.93	10.97	414,987	-0.03(-0.24%)
Sep 02, 2003	10.84	11.00	10.64	11.00	406,109	+0.18(+1.66%)
Aug 29, 2003	10.66	10.85	10.57	10.82	360,126	+0.16(+1.48%)
Aug 28, 2003	10.56	10.70	10.46	10.66	230,826	+0.10(+0.92%)
Aug 27, 2003	10.54	10.58	10.46	10.56	213,753	+0.02(+0.19%)
Aug 26, 2003	10.43	10.54	10.29	10.54	261,330	+0.08(+0.78%)
Aug 25, 2003	10.45	10.49	10.28	10.46	325,752	-0.00(-0.04%)
Aug 22, 2003	10.80	10.80	10.35	10.47	435,930	-0.29(-2.68%)
Aug 21, 2003	10.54	10.76	10.51	10.75	225,591	+0.22(+2.04%)
Aug 20, 2003	10.46	10.54	10.35	10.54	380,841	+0.04(+0.38%)
Aug 19, 2003	10.33	10.52	10.32	10.50	218,534	+0.18(+1.70%)
Aug 18, 2003	10.18	10.38	10.13	10.32	571,603	+0.23(+2.28%)
Aug 15, 2003	10.13	10.21	10.07	10.09	138,405	-0.04(-0.41%)
Aug 14, 2003	10.15	10.18	10.05	10.13	237,656	-0.02(-0.17%)
Aug 13, 2003	10.10	10.17	10.03	10.15	287,509	+0.05(+0.52%)
Aug 12, 2003	9.895	10.10	9.796	10.10	308,452	+0.22(+2.27%)
Aug 11, 2003	9.851	9.906	9.823	9.875	220,127	+0.02(+0.16%)
Aug 08, 2003	9.823	9.871	9.752	9.860	256,777	+0.04(+0.38%)
Aug 07, 2003	9.899	9.961	9.774	9.823	648,773	-0.07(-0.75%)
Aug 06, 2003	9.939	9.957	9.818	9.897	672,903	-0.16(-1.59%)
Aug 05, 2003	9.719	10.12	9.697	10.06	939,697	+0.45(+4.66%)
Aug 04, 2003	9.328	9.678	9.328	9.609	694,984	+0.28(+3.01%)

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.