Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.80	13.94	13.61	13.73	1,448,229	-0.31(-2.24%)
Oct 30, 2003	14.07	14.20	13.80	14.05	2,804,834	-0.02(-0.16%)
Oct 29, 2003	13.88	14.35	13.56	14.07	6,340,747	-0.48(-3.32%)
Oct 28, 2003	14.02	14.58	14.02	14.55	2,137,524	+0.67(+4.85%)
Oct 27, 2003	13.65	14.04	13.58	13.88	2,556,590	+0.41(+3.05%)
Oct 24, 2003	13.26	13.51	13.18	13.47	3,578,379	-0.36(-2.59%)
Oct 23, 2003	14.00	14.17	13.72	13.83	2,800,738	-0.40(-2.83%)
Oct 22, 2003	14.57	14.57	14.17	14.23	3,472,964	-0.37(-2.51%)
Oct 21, 2003	14.30	14.65	14.28	14.60	6,607,426	+0.45(+3.16%)
Oct 20, 2003	14.17	14.21	14.02	14.15	2,577,891	-0.08(-0.57%)
Oct 17, 2003	14.57	14.62	14.21	14.23	2,468,380	-0.33(-2.26%)
Oct 16, 2003	14.75	14.75	14.57	14.56	3,028,773	-0.26(-1.78%)
Oct 15, 2003	14.72	14.97	14.76	14.82	2,880,618	+0.10(+0.70%)
Oct 14, 2003	14.68	14.74	14.58	14.72	1,467,209	-0.02(-0.15%)
Oct 13, 2003	15.01	15.06	14.62	14.74	1,896,926	+0.17(+1.16%)
Oct 10, 2003	14.66	14.66	14.57	14.57	2,152,407	-0.16(-1.09%)
Oct 09, 2003	14.52	14.80	14.46	14.73	7,238,688	+0.75(+5.34%)
Oct 08, 2003	14.27	14.25	13.85	13.99	1,927,513	-0.28(-1.95%)
Oct 07, 2003	14.01	14.24	13.80	14.27	2,077,033	+0.26(+1.83%)
Oct 06, 2003	14.02	14.24	13.91	14.01	1,705,349	-0.01(-0.10%)
Oct 03, 2003	13.53	14.19	13.53	14.02	3,133,369	+0.84(+6.39%)
Oct 02, 2003	13.11	13.32	13.00	13.18	2,778,071	+0.07(+0.56%)
Oct 01, 2003	12.85	13.20	12.85	13.11	2,220,681	+0.28(+2.17%)
Sep 30, 2003	12.93	12.99	12.61	12.83	2,911,205	-0.28(-2.12%)
Sep 29, 2003	12.85	13.24	12.85	13.11	1,710,947	+0.36(+2.81%)
Sep 26, 2003	13.18	13.22	12.60	12.75	3,401,276	-0.43(-3.28%)
Sep 25, 2003	13.48	13.59	13.15	13.18	3,744,149	-0.26(-1.96%)
Sep 24, 2003	13.74	13.86	13.45	13.45	5,391,602	-0.29(-2.08%)
Sep 23, 2003	13.33	13.76	13.28	13.73	4,560,160	+0.55(+4.17%)
Sep 22, 2003	13.91	13.59	13.07	13.18	4,363,531	-0.73(-5.26%)
Sep 19, 2003	13.20	13.91	13.12	13.91	4,250,333	+0.72(+5.44%)
Sep 18, 2003	12.99	13.20	12.89	13.20	2,037,434	+0.18(+1.41%)
Sep 17, 2003	13.02	13.02	12.91	13.01	2,056,141	-0.01(-0.06%)
Sep 16, 2003	12.82	13.02	12.82	13.02	2,466,605	+0.21(+1.60%)
Sep 15, 2003	12.52	12.85	12.49	12.82	3,194,816	+0.22(+1.74%)
Sep 12, 2003	12.45	12.63	12.26	12.60	2,675,387	+0.10(+0.76%)
Sep 11, 2003	12.22	12.62	12.05	12.50	2,710,479	+0.37(+3.08%)
Sep 10, 2003	12.85	12.85	12.10	12.13	5,826,917	-0.81(-6.23%)
Sep 09, 2003	12.87	13.37	12.85	12.93	3,941,051	+0.07(+0.51%)
Sep 08, 2003	12.49	13.01	12.49	12.87	1,979,401	+0.44(+3.54%)
Sep 05, 2003	12.34	12.73	12.16	12.43	3,001,054	+0.01(+0.12%)
Sep 04, 2003	12.05	12.41	12.05	12.41	2,467,287	+0.18(+1.50%)
Sep 03, 2003	12.42	12.49	12.08	12.23	2,037,161	-0.16(-1.30%)
Sep 02, 2003	12.38	12.41	12.09	12.39	3,149,755	+0.33(+2.73%)
Aug 29, 2003	11.56	12.19	11.41	12.06	3,932,175	+0.51(+4.37%)
Aug 28, 2003	11.41	11.62	11.18	11.56	2,645,073	+0.15(+1.28%)
Aug 27, 2003	10.82	11.43	10.82	11.41	4,732,620	+0.62(+5.77%)
Aug 26, 2003	10.74	10.88	10.47	10.79	1,842,033	+0.02(+0.20%)
Aug 25, 2003	10.92	10.99	10.75	10.77	2,281,582	-0.13(-1.21%)
Aug 22, 2003	11.06	11.10	10.84	10.90	3,081,344	+0.15(+1.43%)
Aug 21, 2003	10.60	10.82	10.56	10.74	2,428,781	+0.23(+2.23%)
Aug 20, 2003	10.33	10.60	10.18	10.51	1,762,289	+0.12(+1.13%)
Aug 19, 2003	10.44	10.95	10.25	10.39	2,692,319	+0.04(+0.35%)
Aug 18, 2003	10.03	10.38	9.879	10.36	3,096,501	+0.72(+7.45%)
Aug 15, 2003	9.652	9.660	9.520	9.638	767,263	+0.06(+0.61%)
Aug 14, 2003	9.594	9.616	9.491	9.579	1,620,279	+0.07(+0.77%)
Aug 13, 2003	9.542	9.682	9.469	9.506	2,319,406	+0.04(+0.39%)
Aug 12, 2003	9.447	9.513	9.345	9.469	2,158,415	+0.07(+0.70%)
Aug 11, 2003	9.242	9.447	9.213	9.403	1,058,657	+0.17(+1.82%)
Aug 08, 2003	9.389	9.411	9.132	9.235	1,613,862	-0.08(-0.86%)
Aug 07, 2003	9.433	9.520	9.213	9.315	1,271,126	-0.07(-0.70%)
Aug 06, 2003	9.484	9.513	9.220	9.381	2,004,116	-0.16(-1.69%)
Aug 05, 2003	9.630	9.667	9.520	9.542	2,475,890	-0.18(-1.81%)
Aug 04, 2003	9.557	9.718	9.498	9.718	4,495,983	+0.21(+2.23%)

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.