Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.67	13.70	13.07	13.09	394,118	-0.61(-4.45%)
Oct 30, 2003	14.61	14.39	13.58	13.70	1,664,338	-0.90(-6.18%)
Oct 29, 2003	13.90	14.87	13.85	14.61	940,376	+0.67(+4.80%)
Oct 28, 2003	13.42	13.95	13.32	13.94	1,368,659	+0.53(+3.92%)
Oct 27, 2003	13.14	13.41	13.07	13.41	180,145	+0.29(+2.18%)
Oct 24, 2003	12.87	13.13	12.80	13.13	591,093	+0.29(+2.23%)
Oct 23, 2003	12.84	13.00	12.78	12.84	270,526	-0.08(-0.60%)
Oct 22, 2003	12.97	12.99	12.79	12.92	117,633	+0.03(+0.20%)
Oct 21, 2003	12.86	12.98	12.83	12.89	94,577	-0.10(-0.75%)
Oct 20, 2003	13.13	13.13	12.84	12.99	243,276	-0.03(-0.25%)
Oct 17, 2003	12.98	13.15	12.82	13.02	358,655	+0.10(+0.75%)
Oct 16, 2003	12.66	12.92	12.66	12.92	528,122	+0.27(+2.10%)
Oct 15, 2003	12.53	12.84	12.25	12.66	489,780	+0.16(+1.25%)
Oct 14, 2003	12.42	12.51	12.29	12.50	405,546	+0.16(+1.26%)
Oct 13, 2003	12.33	12.41	12.18	12.35	125,079	+0.10(+0.85%)
Oct 10, 2003	12.35	12.37	12.11	12.24	260,334	-0.04(-0.32%)
Oct 09, 2003	12.28	12.36	12.04	12.28	597,867	+0.07(+0.59%)
Oct 08, 2003	12.44	12.47	12.11	12.21	569,666	-0.16(-1.26%)
Oct 07, 2003	12.41	12.53	12.20	12.37	356,580	-0.04(-0.31%)
Oct 06, 2003	12.45	12.54	12.33	12.40	234,846	+0.06(+0.53%)
Oct 03, 2003	12.33	12.48	12.24	12.34	194,159	+0.03(+0.26%)
Oct 02, 2003	12.00	12.37	11.90	12.31	604,543	+0.23(+1.88%)
Oct 01, 2003	11.81	12.09	11.81	12.08	251,413	+0.27(+2.31%)
Sep 30, 2003	11.95	12.00	11.69	11.81	304,766	-0.06(-0.55%)
Sep 29, 2003	11.73	12.00	11.73	11.87	705,821	+0.13(+1.11%)
Sep 26, 2003	11.82	11.89	11.74	11.74	1,083,338	-0.15(-1.26%)
Sep 25, 2003	11.92	11.98	11.81	11.89	332,533	+0.08(+0.66%)
Sep 24, 2003	11.95	11.92	11.79	11.81	209,724	-0.14(-1.14%)
Sep 23, 2003	11.46	12.02	11.31	11.95	383,511	+0.48(+4.19%)
Sep 22, 2003	11.68	11.68	11.46	11.47	919,513	-0.18(-1.51%)
Sep 19, 2003	11.52	11.67	11.45	11.65	519,250	+0.11(+0.96%)
Sep 18, 2003	11.72	11.72	11.52	11.53	523,547	-0.12(-1.00%)
Sep 17, 2003	11.24	11.74	11.18	11.65	460,904	+0.38(+3.40%)
Sep 16, 2003	11.19	11.33	11.01	11.27	745,339	+0.14(+1.23%)
Sep 15, 2003	10.94	11.18	10.94	11.13	1,032,834	+0.11(+1.00%)
Sep 12, 2003	10.85	11.02	10.66	11.02	355,672	+0.20(+1.86%)
Sep 11, 2003	10.76	10.87	10.72	10.82	349,975	+0.01(+0.12%)
Sep 10, 2003	10.92	10.99	10.69	10.81	1,617,460	-0.02(-0.18%)
Sep 09, 2003	10.85	11.02	10.83	10.83	673,775	-0.19(-1.71%)
Sep 08, 2003	10.72	11.23	10.57	11.02	417,260	+0.42(+3.92%)
Sep 05, 2003	10.58	10.72	10.55	10.60	46,095	+0.02(+0.18%)
Sep 04, 2003	10.81	10.93	10.56	10.58	391,701	-0.14(-1.27%)
Sep 03, 2003	10.81	10.90	10.69	10.72	364,294	-0.10(-0.90%)
Sep 02, 2003	10.85	10.94	10.60	10.81	312,868	+0.00(+0.00%)
Aug 29, 2003	10.55	10.85	10.55	10.81	452,827	+0.32(+3.03%)
Aug 28, 2003	10.39	10.53	10.23	10.50	1,236,691	+0.08(+0.75%)
Aug 27, 2003	10.57	10.59	10.39	10.42	531,660	-0.20(-1.90%)
Aug 26, 2003	10.59	10.85	10.55	10.62	371,223	-0.01(-0.12%)
Aug 25, 2003	10.87	11.03	10.57	10.63	398,937	-0.19(-1.74%)
Aug 22, 2003	10.13	10.92	10.07	10.82	909,658	+0.75(+7.41%)
Aug 21, 2003	10.11	10.16	10.07	10.07	285,153	-0.06(-0.58%)
Aug 20, 2003	10.07	10.23	9.979	10.13	490,858	+0.01(+0.13%)
Aug 19, 2003	10.12	10.12	9.943	10.12	396,320	+0.06(+0.58%)
Aug 18, 2003	10.07	10.23	10.00	10.06	622,503	-0.07(-0.70%)
Aug 15, 2003	9.917	10.16	9.872	10.13	151,507	+0.19(+1.89%)
Aug 14, 2003	9.937	10.03	9.736	9.943	867,316	+0.01(+0.13%)
Aug 13, 2003	10.23	10.26	9.904	9.930	562,146	-0.18(-1.80%)
Aug 12, 2003	10.20	10.23	10.05	10.11	792,640	-0.04(-0.38%)
Aug 11, 2003	10.16	10.39	10.05	10.15	410,331	+0.08(+0.84%)
Aug 08, 2003	10.39	10.45	10.07	10.07	367,219	-0.34(-3.31%)
Aug 07, 2003	10.57	10.59	10.29	10.41	898,880	-0.23(-2.20%)
Aug 06, 2003	10.52	10.64	10.46	10.64	342,122	+0.10(+0.99%)
Aug 05, 2003	10.91	10.97	10.54	10.54	502,098	-0.37(-3.39%)
Aug 04, 2003	10.98	11.10	10.84	10.91	429,116	+0.05(+0.48%)

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.