Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.92	11.92	11.86	11.86	117,449	-0.19(-1.61%)
Oct 30, 2003	12.20	12.20	12.06	12.06	238,948	+0.23(+1.90%)
Oct 29, 2003	11.67	11.86	11.65	11.83	183,598	+0.33(+2.91%)
Oct 28, 2003	11.49	11.49	11.44	11.50	68,849	-0.12(-1.03%)
Oct 27, 2003	11.46	11.66	11.45	11.62	195,073	+0.15(+1.33%)
Oct 24, 2003	11.45	11.47	11.44	11.46	57,374	+0.19(+1.68%)
Oct 23, 2003	11.24	11.29	11.22	11.27	42,524	+0.01(+0.12%)
Oct 22, 2003	11.18	11.32	11.18	11.26	79,649	-0.01(-0.12%)
Oct 21, 2003	11.24	11.30	11.22	11.27	120,148	-0.03(-0.22%)
Oct 20, 2003	11.26	11.30	11.23	11.30	90,449	+0.08(+0.70%)
Oct 17, 2003	11.11	11.23	11.11	11.22	104,624	+0.15(+1.38%)
Oct 16, 2003	11.02	11.07	11.02	11.07	27,674	-0.05(-0.47%)
Oct 15, 2003	11.09	11.15	11.09	11.12	40,499	+0.08(+0.71%)
Oct 14, 2003	10.97	11.03	10.95	11.04	246,372	+0.10(+0.89%)
Oct 13, 2003	11.07	11.09	10.96	10.94	491,395	-0.13(-1.18%)
Oct 10, 2003	10.90	11.24	10.89	11.07	500,170	+0.55(+5.21%)
Oct 09, 2003	10.59	10.59	10.53	10.53	97,199	-0.09(-0.84%)
Oct 08, 2003	10.67	10.67	10.59	10.61	911,242	+0.10(+0.92%)
Oct 07, 2003	10.68	10.55	10.51	10.52	134,323	-0.17(-1.55%)
Oct 06, 2003	10.48	10.70	10.66	10.68	224,098	+0.20(+1.92%)
Oct 03, 2003	10.31	10.60	10.31	10.48	276,072	+0.23(+2.26%)
Oct 02, 2003	10.14	10.25	10.12	10.25	82,349	+0.16(+1.59%)
Oct 01, 2003	9.926	10.08	9.917	10.09	261,897	+0.23(+2.37%)
Sep 30, 2003	9.890	9.890	9.850	9.858	61,424	-0.05(-0.46%)
Sep 29, 2003	9.806	9.933	9.867	9.904	161,998	+0.10(+1.00%)
Sep 26, 2003	9.802	9.807	9.741	9.806	49,949	-0.12(-1.19%)
Sep 25, 2003	9.867	9.933	9.867	9.925	96,524	+0.07(+0.66%)
Sep 24, 2003	9.933	9.945	9.859	9.859	72,899	-0.04(-0.45%)
Sep 23, 2003	9.770	9.978	9.775	9.904	454,271	+0.13(+1.36%)
Sep 22, 2003	9.763	9.776	9.717	9.770	174,148	+0.00(+0.00%)
Sep 19, 2003	9.807	9.807	9.770	9.770	85,049	-0.03(-0.30%)
Sep 18, 2003	9.802	9.837	9.802	9.800	991,566	+0.21(+2.24%)
Sep 17, 2003	9.650	9.650	9.496	9.585	1,084,041	-0.17(-1.79%)
Sep 16, 2003	9.793	9.793	9.689	9.760	145,123	-0.09(-0.93%)
Sep 15, 2003	9.944	9.944	9.849	9.852	95,849	-0.09(-0.92%)
Sep 12, 2003	9.926	9.944	9.859	9.944	105,974	+0.10(+1.01%)
Sep 11, 2003	9.831	9.853	9.815	9.845	38,474	+0.02(+0.24%)
Sep 10, 2003	9.889	9.904	9.772	9.821	92,474	-0.01(-0.09%)
Sep 09, 2003	9.843	9.862	9.778	9.830	131,623	-0.09(-0.90%)
Sep 08, 2003	9.919	9.941	9.911	9.919	26,999	+0.04(+0.39%)
Sep 05, 2003	9.815	9.896	9.812	9.880	76,274	+0.03(+0.29%)
Sep 04, 2003	9.770	9.859	9.766	9.852	110,024	+0.20(+2.07%)
Sep 03, 2003	9.642	9.662	9.634	9.652	108,674	-0.01(-0.14%)
Sep 02, 2003	9.511	9.674	9.489	9.665	622,344	+0.04(+0.42%)
Aug 29, 2003	9.630	9.637	9.593	9.625	261,897	+0.11(+1.10%)
Aug 28, 2003	9.467	9.572	9.452	9.520	257,172	+0.17(+1.85%)
Aug 27, 2003	9.274	9.347	9.274	9.347	161,998	+0.16(+1.76%)
Aug 26, 2003	9.242	9.245	9.148	9.185	71,549	-0.08(-0.83%)
Aug 25, 2003	9.296	9.363	9.230	9.262	226,123	-0.03(-0.27%)
Aug 22, 2003	9.341	9.341	9.287	9.287	35,774	-0.00(-0.02%)
Aug 21, 2003	9.333	9.366	9.289	9.289	70,199	-0.20(-2.12%)
Aug 20, 2003	9.400	9.496	9.400	9.490	88,424	-0.12(-1.29%)
Aug 19, 2003	9.585	9.631	9.527	9.615	87,074	-0.10(-1.07%)
Aug 18, 2003	9.704	9.742	9.695	9.719	78,299	+0.13(+1.33%)
Aug 15, 2003	9.600	9.600	9.526	9.591	41,174	-0.03(-0.32%)
Aug 14, 2003	9.637	9.637	9.570	9.622	35,774	+0.04(+0.39%)
Aug 13, 2003	9.659	9.659	9.516	9.585	185,623	-0.31(-3.14%)
Aug 12, 2003	9.896	9.933	9.861	9.896	85,049	-0.07(-0.67%)
Aug 11, 2003	10.08	10.13	9.963	9.963	54,674	-0.01(-0.07%)
Aug 08, 2003	10.06	10.10	9.956	9.970	185,623	-0.01(-0.06%)
Aug 07, 2003	9.908	10.01	9.907	9.976	210,598	+0.46(+4.81%)
Aug 06, 2003	8.942	9.662	8.942	9.519	1,209,589	+0.58(+6.46%)
Aug 05, 2003	9.007	9.007	8.907	8.941	520,420	-0.09(-0.97%)
Aug 04, 2003	9.059	9.099	9.025	9.028	637,869	-0.10(-1.07%)

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.