Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.37	10.37	10.27	10.33	280,791	+0.03(+0.26%)
Oct 30, 2003	10.29	10.30	10.24	10.30	290,056	+0.04(+0.44%)
Oct 29, 2003	10.18	10.28	10.18	10.26	212,587	+0.10(+0.96%)
Oct 28, 2003	10.34	10.36	10.15	10.16	449,626	-0.19(-1.80%)
Oct 27, 2003	10.19	10.46	10.19	10.35	250,936	+0.16(+1.54%)
Oct 24, 2003	10.25	10.27	10.11	10.19	176,556	-0.07(-0.70%)
Oct 23, 2003	10.27	10.27	10.16	10.26	243,987	-0.03(-0.24%)
Oct 22, 2003	10.35	10.35	10.25	10.29	216,191	-0.06(-0.56%)
Oct 21, 2003	10.34	10.36	10.34	10.35	345,648	-0.02(-0.19%)
Oct 20, 2003	10.38	10.38	10.35	10.36	405,615	+0.01(+0.09%)
Oct 17, 2003	10.47	10.47	10.35	10.35	497,239	-0.13(-1.22%)
Oct 16, 2003	10.46	10.49	10.44	10.48	239,869	+0.04(+0.37%)
Oct 15, 2003	10.44	10.46	10.41	10.44	319,654	+0.03(+0.30%)
Oct 14, 2003	10.29	10.41	10.27	10.41	321,198	+0.12(+1.17%)
Oct 13, 2003	10.28	10.31	10.26	10.29	250,936	+0.01(+0.10%)
Oct 10, 2003	10.29	10.33	10.27	10.28	373,959	+0.01(+0.06%)
Oct 09, 2003	10.25	10.29	10.21	10.28	399,953	+0.04(+0.38%)
Oct 08, 2003	10.14	10.24	10.13	10.24	553,089	+0.09(+0.92%)
Oct 07, 2003	10.20	10.21	10.13	10.14	580,112	-0.07(-0.72%)
Oct 06, 2003	10.13	10.23	10.13	10.22	362,377	+0.10(+0.94%)
Oct 03, 2003	9.991	10.16	9.958	10.12	505,990	+0.18(+1.78%)
Oct 02, 2003	9.787	9.947	9.787	9.947	689,495	+0.15(+1.49%)
Oct 01, 2003	9.675	9.801	9.646	9.801	485,915	+0.11(+1.10%)
Sep 30, 2003	9.616	9.694	9.576	9.694	626,439	+0.08(+0.81%)
Sep 29, 2003	9.611	9.679	9.609	9.616	582,429	-0.00(-0.04%)
Sep 26, 2003	9.636	9.636	9.560	9.620	430,065	-0.10(-1.06%)
Sep 25, 2003	9.799	9.799	9.679	9.723	324,544	-0.05(-0.56%)
Sep 24, 2003	9.840	9.861	9.778	9.778	306,270	-0.03(-0.30%)
Sep 23, 2003	9.727	9.819	9.727	9.807	326,088	+0.08(+0.82%)
Sep 22, 2003	9.745	9.745	9.702	9.727	222,110	-0.03(-0.26%)
Sep 19, 2003	9.675	9.731	9.675	9.752	245,274	+0.06(+0.60%)
Sep 18, 2003	9.650	9.752	9.650	9.694	511,652	+0.01(+0.10%)
Sep 17, 2003	9.743	9.743	9.659	9.684	577,796	-0.08(-0.78%)
Sep 16, 2003	9.733	9.756	9.704	9.760	190,711	+0.03(+0.28%)
Sep 15, 2003	9.684	9.745	9.661	9.733	296,490	+0.05(+0.56%)
Sep 12, 2003	9.684	9.719	9.638	9.679	250,164	+0.01(+0.14%)
Sep 11, 2003	9.574	9.677	9.560	9.665	160,599	+0.10(+1.08%)
Sep 10, 2003	9.733	9.733	9.533	9.562	281,820	-0.17(-1.76%)
Sep 09, 2003	9.801	9.801	9.716	9.733	292,372	-0.08(-0.79%)
Sep 08, 2003	9.762	9.811	9.743	9.811	248,619	+0.05(+0.50%)
Sep 05, 2003	9.770	9.820	9.745	9.762	285,938	-0.01(-0.06%)
Sep 04, 2003	9.772	9.799	9.712	9.768	1,190,595	-0.00(-0.04%)
Sep 03, 2003	9.704	9.809	9.704	9.772	364,951	+0.07(+0.70%)
Sep 02, 2003	9.519	9.704	9.486	9.704	216,191	+0.19(+2.00%)
Aug 29, 2003	9.446	9.539	9.444	9.514	163,430	+0.08(+0.84%)
Aug 28, 2003	9.412	9.467	9.403	9.434	704,680	+0.04(+0.39%)
Aug 27, 2003	9.364	9.397	9.335	9.397	301,895	+0.03(+0.35%)
Aug 26, 2003	9.345	9.364	9.302	9.364	333,809	+0.02(+0.23%)
Aug 25, 2003	9.372	9.414	9.317	9.343	416,167	-0.01(-0.10%)
Aug 22, 2003	9.461	9.471	9.350	9.352	299,321	-0.09(-0.95%)
Aug 21, 2003	9.471	9.471	9.436	9.442	528,896	-0.03(-0.29%)
Aug 20, 2003	9.477	9.480	9.461	9.469	376,790	+0.00(+0.02%)
Aug 19, 2003	9.477	9.484	9.459	9.467	395,578	-0.00(-0.02%)
Aug 18, 2003	9.412	9.494	9.412	9.469	361,348	+0.09(+0.91%)
Aug 15, 2003	9.442	9.471	9.381	9.383	172,438	-0.03(-0.31%)
Aug 14, 2003	9.418	9.428	9.403	9.412	456,060	+0.00(+0.00%)
Aug 13, 2003	9.442	9.471	9.387	9.412	471,759	-0.05(-0.55%)
Aug 12, 2003	9.475	9.494	9.451	9.465	235,751	+0.02(+0.25%)
Aug 11, 2003	9.463	9.484	9.422	9.442	219,536	-0.00(-0.02%)
Aug 08, 2003	9.383	9.463	9.376	9.444	184,534	+0.08(+0.89%)
Aug 07, 2003	9.374	9.424	9.346	9.360	215,933	+0.03(+0.35%)
Aug 06, 2003	9.354	9.360	9.325	9.327	225,713	-0.01(-0.06%)
Aug 05, 2003	9.329	9.360	9.319	9.333	189,682	+0.02(+0.17%)
Aug 04, 2003	9.366	9.366	9.286	9.317	244,501	-0.05(-0.50%)

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.