Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.46	11.49	11.14	11.30	262,745	-0.23(-2.00%)
Oct 30, 2003	11.46	11.68	11.38	11.53	150,753	+0.00(+0.00%)
Oct 29, 2003	11.49	11.61	11.38	11.53	346,902	-0.23(-1.96%)
Oct 28, 2003	11.34	11.77	11.34	11.76	328,822	+0.42(+3.73%)
Oct 27, 2003	11.00	11.60	11.00	11.34	426,896	+0.35(+3.15%)
Oct 24, 2003	11.19	11.22	10.82	10.99	322,578	-0.23(-2.05%)
Oct 23, 2003	11.46	11.46	10.98	11.22	408,296	-0.35(-2.99%)
Oct 22, 2003	11.99	12.00	11.57	11.57	462,146	-0.48(-3.96%)
Oct 21, 2003	11.53	12.22	11.53	12.05	515,345	+0.52(+4.47%)
Oct 20, 2003	11.60	11.61	11.44	11.53	415,060	+0.08(+0.67%)
Oct 17, 2003	11.92	11.92	11.47	11.46	316,465	-0.42(-3.56%)
Oct 16, 2003	11.84	11.93	11.81	11.88	302,157	+0.05(+0.45%)
Oct 15, 2003	12.02	12.03	11.82	11.82	464,227	-0.08(-0.71%)
Oct 14, 2003	11.73	12.02	11.65	11.91	278,484	+0.17(+1.44%)
Oct 13, 2003	11.89	12.04	11.68	11.74	325,050	-0.15(-1.23%)
Oct 10, 2003	11.49	11.90	11.46	11.89	712,925	+0.42(+3.69%)
Oct 09, 2003	11.30	11.52	11.30	11.46	917,268	+0.62(+5.75%)
Oct 08, 2003	11.24	11.24	10.83	10.84	516,386	-0.48(-4.21%)
Oct 07, 2003	11.34	11.36	11.16	11.32	347,162	-0.13(-1.14%)
Oct 06, 2003	11.23	11.46	11.23	11.45	209,025	+0.26(+2.34%)
Oct 03, 2003	10.76	11.32	10.76	11.19	392,037	+0.58(+5.43%)
Oct 02, 2003	10.69	10.72	10.61	10.61	313,343	-0.18(-1.71%)
Oct 01, 2003	10.60	10.92	10.60	10.79	429,238	+0.27(+2.56%)
Sep 30, 2003	10.78	10.79	10.52	10.52	353,406	-0.30(-2.77%)
Sep 29, 2003	10.69	10.99	10.69	10.82	599,892	+0.27(+2.55%)
Sep 26, 2003	10.76	10.76	10.40	10.56	573,488	-0.21(-1.93%)
Sep 25, 2003	11.17	11.26	10.75	10.76	402,313	-0.27(-2.44%)
Sep 24, 2003	11.77	11.77	11.00	11.03	772,238	-0.77(-6.51%)
Sep 23, 2003	11.48	12.12	11.48	11.80	1,906,207	+0.46(+4.07%)
Sep 22, 2003	11.09	11.34	11.03	11.34	594,559	+0.02(+0.14%)
Sep 19, 2003	11.00	11.53	10.88	11.32	544,352	+0.12(+1.03%)
Sep 18, 2003	11.09	11.24	10.96	11.21	526,402	+0.18(+1.67%)
Sep 17, 2003	10.53	11.02	10.47	11.02	509,362	+0.35(+3.24%)
Sep 16, 2003	10.38	10.68	10.39	10.68	304,629	+0.30(+2.89%)
Sep 15, 2003	10.46	10.60	10.38	10.38	328,822	-0.08(-0.73%)
Sep 12, 2003	10.59	10.59	10.36	10.46	297,865	-0.10(-0.95%)
Sep 11, 2003	10.62	10.71	10.38	10.56	552,416	-0.06(-0.58%)
Sep 10, 2003	11.22	11.23	10.53	10.62	712,925	-0.68(-5.99%)
Sep 09, 2003	11.53	11.94	11.29	11.29	1,294,218	-0.32(-2.78%)
Sep 08, 2003	10.95	11.62	10.95	11.62	1,574,523	+0.73(+6.71%)
Sep 05, 2003	10.86	10.96	10.66	10.89	345,341	+0.10(+0.93%)
Sep 04, 2003	10.75	10.79	10.53	10.79	386,834	+0.04(+0.36%)
Sep 03, 2003	10.69	10.94	10.59	10.75	375,128	+0.08(+0.72%)
Sep 02, 2003	10.69	10.72	10.53	10.67	662,717	-0.08(-0.72%)
Aug 29, 2003	10.03	10.86	9.956	10.75	1,213,313	+0.71(+7.13%)
Aug 28, 2003	9.402	10.38	9.349	10.03	862,508	+0.63(+6.70%)
Aug 27, 2003	8.995	9.441	8.980	9.402	208,115	+0.42(+4.62%)
Aug 26, 2003	9.149	9.149	8.849	8.987	370,055	-0.18(-2.01%)
Aug 25, 2003	9.295	9.295	9.156	9.172	178,328	-0.12(-1.32%)
Aug 22, 2003	9.379	9.456	9.226	9.295	217,870	+0.04(+0.42%)
Aug 21, 2003	9.080	9.303	9.080	9.256	338,317	+0.18(+2.03%)
Aug 20, 2003	8.903	9.149	8.849	9.072	187,954	+0.09(+1.03%)
Aug 19, 2003	8.803	9.018	8.803	8.980	249,218	+0.14(+1.57%)
Aug 18, 2003	8.495	8.872	8.495	8.841	231,008	+0.38(+4.55%)
Aug 15, 2003	8.534	8.557	8.272	8.457	211,367	-0.12(-1.43%)
Aug 14, 2003	8.511	8.588	8.488	8.580	221,382	-0.01(-0.09%)
Aug 13, 2003	8.418	8.726	8.303	8.588	436,392	+0.29(+3.52%)
Aug 12, 2003	8.111	8.334	7.957	8.295	232,569	+0.15(+1.89%)
Aug 11, 2003	7.826	8.165	7.750	8.142	534,856	+0.39(+5.06%)
Aug 08, 2003	7.688	7.780	7.657	7.750	631,240	+0.04(+0.50%)
Aug 07, 2003	7.996	7.996	7.696	7.711	592,088	-0.28(-3.46%)
Aug 06, 2003	8.149	8.149	7.688	7.988	514,175	-0.15(-1.80%)
Aug 05, 2003	8.334	8.334	8.126	8.134	223,073	-0.20(-2.40%)
Aug 04, 2003	8.265	8.365	8.188	8.334	400,752	+0.02(+0.28%)

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.