Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.65	11.65	11.01	11.13	39,492	-0.49(-4.24%)
Oct 30, 2003	11.49	11.66	11.47	11.63	64,264	+0.14(+1.18%)
Oct 29, 2003	11.42	11.64	11.11	11.49	50,505	+0.12(+1.03%)
Oct 28, 2003	11.01	11.59	11.01	11.38	66,867	+0.42(+3.87%)
Oct 27, 2003	10.65	11.11	10.65	10.95	43,905	+0.31(+2.90%)
Oct 24, 2003	10.53	11.07	10.35	10.64	84,808	+0.18(+1.75%)
Oct 23, 2003	10.66	11.13	10.44	10.46	151,287	-0.65(-5.83%)
Oct 22, 2003	11.93	12.06	11.11	11.11	127,988	-0.82(-6.88%)
Oct 21, 2003	11.31	12.77	11.23	11.93	169,674	+0.34(+2.92%)
Oct 20, 2003	11.54	11.68	11.54	11.59	115,355	+0.05(+0.42%)
Oct 17, 2003	11.63	11.69	11.54	11.54	68,413	-0.14(-1.16%)
Oct 16, 2003	11.49	11.68	11.40	11.68	161,435	+0.18(+1.60%)
Oct 15, 2003	12.39	12.47	11.36	11.49	231,124	-0.75(-6.15%)
Oct 14, 2003	12.37	12.80	12.07	12.25	265,212	-0.45(-3.57%)
Oct 13, 2003	12.07	12.91	12.07	12.70	181,673	+0.63(+5.20%)
Oct 10, 2003	11.91	12.20	11.78	12.07	182,012	+0.33(+2.80%)
Oct 09, 2003	10.83	11.79	10.71	11.74	348,158	+0.93(+8.57%)
Oct 08, 2003	10.91	11.06	10.73	10.82	128,148	-0.22(-2.00%)
Oct 07, 2003	10.90	11.10	10.83	11.04	257,772	+0.12(+1.14%)
Oct 06, 2003	11.01	11.20	10.75	10.91	129,079	+0.00(+0.00%)
Oct 03, 2003	10.04	11.05	9.899	10.91	250,048	+0.97(+9.71%)
Oct 02, 2003	10.14	10.15	9.850	9.947	283,844	-0.13(-1.25%)
Oct 01, 2003	10.00	10.22	9.773	10.07	50,663	+0.04(+0.39%)
Sep 30, 2003	10.06	10.24	9.763	10.03	91,544	-0.03(-0.29%)
Sep 29, 2003	9.995	10.17	9.705	10.06	105,055	+0.14(+1.46%)
Sep 26, 2003	9.705	9.928	9.561	9.918	107,163	+0.13(+1.28%)
Sep 25, 2003	10.04	10.17	9.369	9.792	158,179	-0.37(-3.61%)
Sep 24, 2003	10.37	10.40	10.14	10.16	115,547	-0.21(-2.05%)
Sep 23, 2003	10.33	10.57	10.14	10.37	114,194	+0.04(+0.37%)
Sep 22, 2003	10.09	10.33	9.899	10.33	148,221	+0.13(+1.23%)
Sep 19, 2003	10.14	10.33	9.899	10.21	129,428	+0.12(+1.15%)
Sep 18, 2003	10.25	10.28	9.937	10.09	137,306	+0.14(+1.46%)
Sep 17, 2003	9.319	10.08	8.991	9.947	208,288	+0.43(+4.57%)
Sep 16, 2003	8.885	9.618	8.885	9.512	205,195	+0.62(+6.95%)
Sep 15, 2003	8.981	9.174	8.778	8.894	137,929	+0.04(+0.44%)
Sep 12, 2003	8.672	8.933	8.604	8.856	100,340	+0.08(+0.88%)
Sep 11, 2003	8.691	8.778	8.508	8.778	85,947	+0.22(+2.60%)
Sep 10, 2003	8.653	8.691	8.295	8.556	124,571	-0.10(-1.12%)
Sep 09, 2003	8.489	8.836	8.450	8.653	101,686	+0.15(+1.82%)
Sep 08, 2003	8.382	8.547	8.298	8.498	130,784	+0.12(+1.38%)
Sep 05, 2003	8.373	8.498	8.353	8.382	53,639	-0.02(-0.23%)
Sep 04, 2003	8.440	8.460	8.353	8.402	59,955	+0.00(+0.00%)
Sep 03, 2003	8.672	8.740	8.305	8.402	235,681	-0.28(-3.23%)
Sep 02, 2003	8.266	8.691	8.160	8.682	135,133	+0.48(+5.89%)
Aug 29, 2003	8.344	8.344	8.112	8.199	73,210	+0.04(+0.47%)
Aug 28, 2003	8.093	8.315	8.064	8.160	43,491	+0.03(+0.36%)
Aug 27, 2003	8.295	8.295	8.093	8.131	64,926	-0.06(-0.71%)
Aug 26, 2003	8.209	8.209	8.112	8.189	62,337	+0.08(+0.95%)
Aug 25, 2003	8.701	8.701	7.880	8.112	207,826	-0.58(-6.67%)
Aug 22, 2003	8.701	9.078	8.691	8.691	49,497	-0.09(-0.99%)
Aug 21, 2003	9.078	9.155	8.740	8.778	45,976	-0.16(-1.84%)
Aug 20, 2003	8.971	9.049	8.885	8.942	42,455	+0.06(+0.65%)
Aug 19, 2003	8.788	9.155	8.691	8.885	44,009	-0.02(-0.22%)
Aug 18, 2003	8.571	8.923	8.460	8.904	52,086	+0.45(+5.37%)
Aug 15, 2003	8.431	8.788	8.431	8.450	19,467	-0.10(-1.13%)
Aug 14, 2003	8.788	8.788	8.402	8.547	29,304	-0.06(-0.68%)
Aug 13, 2003	8.691	8.701	8.547	8.605	61,716	-0.09(-0.99%)
Aug 12, 2003	8.199	8.691	8.151	8.691	69,689	+0.53(+6.51%)
Aug 11, 2003	8.035	8.218	8.025	8.160	33,136	+0.13(+1.56%)
Aug 08, 2003	8.180	8.180	8.025	8.035	29,511	+0.06(+0.73%)
Aug 07, 2003	7.861	8.151	7.822	7.977	30,340	+0.09(+1.10%)
Aug 06, 2003	8.035	8.209	7.871	7.890	33,032	-0.31(-3.76%)
Aug 05, 2003	8.180	8.450	7.967	8.198	56,849	+0.09(+1.06%)
Aug 04, 2003	8.006	8.266	7.774	8.112	98,062	+0.11(+1.33%)

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.