Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	8.195	8.407	8.243	8.392	7,537,299	+0.20(+2.39%)
Oct 30, 2003	8.274	8.290	8.148	8.195	4,999,983	+0.05(+0.68%)
Oct 29, 2003	8.046	8.219	8.038	8.140	11,269,134	+0.13(+1.67%)
Oct 28, 2003	8.266	8.541	8.007	8.007	18,232,804	-0.26(-3.13%)
Oct 27, 2003	8.407	8.447	8.140	8.266	13,203,904	-0.06(-0.75%)
Oct 24, 2003	8.243	8.478	8.054	8.329	35,665,612	-0.31(-3.55%)
Oct 23, 2003	10.66	11.06	7.850	8.635	38,111,464	-2.03(-19.00%)
Oct 22, 2003	10.49	10.79	10.43	10.66	6,514,627	+0.10(+0.97%)
Oct 21, 2003	10.57	10.69	10.47	10.56	7,575,643	-0.17(-1.61%)
Oct 20, 2003	10.64	10.79	10.26	10.73	8,710,416	-0.22(-2.01%)
Oct 17, 2003	10.94	11.30	10.87	10.95	18,906,816	+0.01(+0.07%)
Oct 16, 2003	10.87	10.96	10.87	10.94	5,660,108	-0.07(-0.64%)
Oct 15, 2003	10.89	11.10	10.84	11.01	5,757,050	+0.24(+2.26%)
Oct 14, 2003	11.04	11.04	10.70	10.77	12,279,576	-0.59(-5.18%)
Oct 13, 2003	11.30	11.44	11.28	11.36	4,419,730	+0.20(+1.83%)
Oct 10, 2003	10.97	11.19	10.90	11.15	3,342,027	+0.19(+1.72%)
Oct 09, 2003	11.18	11.26	10.83	10.97	4,448,902	-0.08(-0.71%)
Oct 08, 2003	11.27	11.33	11.00	11.04	4,496,163	-0.21(-1.88%)
Oct 07, 2003	10.97	11.44	11.15	11.26	4,458,456	+0.29(+2.65%)
Oct 06, 2003	10.91	11.18	10.91	10.97	2,205,852	-0.05(-0.43%)
Oct 03, 2003	11.52	11.60	10.83	11.01	12,496,646	-0.17(-1.54%)
Oct 02, 2003	11.15	11.26	11.04	11.19	4,564,698	+0.04(+0.35%)
Oct 01, 2003	10.75	11.20	10.75	11.15	5,532,083	+0.42(+3.88%)
Sep 30, 2003	10.79	10.86	10.65	10.73	3,989,922	-0.09(-0.87%)
Sep 29, 2003	10.98	11.16	10.81	10.83	3,016,040	-0.16(-1.50%)
Sep 26, 2003	10.68	11.19	10.50	10.99	13,502,375	+0.50(+4.79%)
Sep 25, 2003	10.87	10.87	10.52	10.49	6,077,049	-0.32(-2.98%)
Sep 24, 2003	10.75	10.90	10.62	10.81	9,706,974	+0.05(+0.51%)
Sep 23, 2003	11.19	11.25	10.71	10.75	17,606,564	-0.51(-4.53%)
Sep 22, 2003	11.24	11.27	11.18	11.26	4,354,380	+0.04(+0.35%)
Sep 19, 2003	11.14	11.41	10.97	11.23	10,436,780	+0.08(+0.70%)
Sep 18, 2003	11.13	11.16	10.74	11.15	8,096,660	+0.02(+0.14%)
Sep 17, 2003	11.46	11.47	10.83	11.13	14,194,092	-0.38(-3.27%)
Sep 16, 2003	11.15	11.51	11.15	11.51	6,938,320	+0.35(+3.17%)
Sep 15, 2003	11.23	11.31	11.11	11.15	6,755,646	-0.07(-0.63%)
Sep 12, 2003	11.40	11.42	11.18	11.23	4,461,386	-0.27(-2.39%)
Sep 11, 2003	11.38	11.50	11.28	11.50	5,230,938	+0.20(+1.74%)
Sep 10, 2003	11.60	11.70	11.26	11.30	6,530,424	-0.29(-2.51%)
Sep 09, 2003	11.67	11.74	11.52	11.59	6,075,775	-0.07(-0.61%)
Sep 08, 2003	11.57	11.89	11.57	11.67	2,962,920	+0.05(+0.41%)
Sep 05, 2003	11.56	11.71	11.50	11.62	2,016,298	+0.00(+0.00%)
Sep 04, 2003	11.62	11.77	11.56	11.62	3,632,217	-0.05(-0.40%)
Sep 03, 2003	11.42	11.70	11.42	11.67	4,636,035	+0.23(+1.99%)
Sep 02, 2003	11.01	11.48	11.01	11.44	4,027,247	+0.57(+5.20%)
Aug 29, 2003	10.95	11.04	10.87	10.87	3,007,123	-0.13(-1.14%)
Aug 28, 2003	11.15	11.26	10.86	11.00	8,304,812	-0.17(-1.55%)
Aug 27, 2003	10.97	11.18	10.87	11.17	4,906,990	+0.20(+1.86%)
Aug 26, 2003	10.85	11.03	10.75	10.97	3,442,154	+0.05(+0.43%)
Aug 25, 2003	10.90	11.04	10.89	10.92	2,232,604	-0.03(-0.29%)
Aug 22, 2003	11.04	11.04	10.88	10.95	3,894,636	-0.02(-0.14%)
Aug 21, 2003	11.08	11.19	10.91	10.97	5,581,000	-0.11(-0.99%)
Aug 20, 2003	11.30	11.32	11.04	11.08	6,488,513	-0.34(-2.96%)
Aug 19, 2003	11.56	11.61	11.30	11.41	3,959,731	-0.16(-1.42%)
Aug 18, 2003	11.59	11.63	11.50	11.58	3,343,810	-0.02(-0.14%)
Aug 15, 2003	11.38	11.64	11.38	11.59	3,014,384	+0.21(+1.86%)
Aug 14, 2003	11.27	11.46	11.23	11.38	3,929,158	+0.19(+1.68%)
Aug 13, 2003	11.19	11.29	11.12	11.19	4,900,111	+0.05(+0.42%)
Aug 12, 2003	10.89	11.23	10.87	11.15	5,775,649	+0.34(+3.12%)
Aug 11, 2003	10.83	11.01	10.80	10.81	6,791,187	+0.05(+0.51%)
Aug 08, 2003	10.79	10.94	10.74	10.75	7,661,757	+0.09(+0.88%)
Aug 07, 2003	10.64	10.79	10.58	10.66	5,424,185	-0.06(-0.59%)
Aug 06, 2003	10.72	10.90	10.65	10.72	5,643,420	-0.04(-0.37%)
Aug 05, 2003	10.86	10.94	10.75	10.76	6,354,246	-0.09(-0.87%)
Aug 04, 2003	10.64	10.99	10.41	10.86	4,110,049	+0.18(+1.69%)

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.