Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.01	14.02	14.01	14.02	25,197	-0.06(-0.42%)
Oct 30, 2003	14.04	14.08	14.04	14.08	15,795	+0.15(+1.07%)
Oct 29, 2003	13.75	13.93	13.75	13.93	31,590	+0.22(+1.63%)
Oct 28, 2003	13.65	13.71	13.65	13.71	94,020	+0.07(+0.55%)
Oct 27, 2003	13.57	13.64	13.54	13.63	65,062	+0.05(+0.35%)
Oct 24, 2003	13.52	13.58	13.50	13.58	3,008	+0.11(+0.79%)
Oct 23, 2003	13.40	13.48	13.37	13.48	42,497	-0.09(-0.69%)
Oct 22, 2003	13.53	13.58	13.51	13.57	18,804	+0.08(+0.57%)
Oct 21, 2003	13.52	13.52	13.48	13.49	29,710	+0.04(+0.28%)
Oct 20, 2003	13.49	13.49	13.45	13.46	28,582	-0.05(-0.39%)
Oct 17, 2003	13.49	13.52	13.48	13.51	46,634	-0.08(-0.61%)
Oct 16, 2003	13.56	13.60	13.56	13.59	13,162	+0.09(+0.69%)
Oct 15, 2003	13.53	13.53	13.49	13.50	14,291	-0.05(-0.37%)
Oct 14, 2003	13.55	13.56	13.55	13.55	5,265	-0.00(-0.02%)
Oct 13, 2003	13.60	13.60	13.52	13.55	8,273	+0.08(+0.59%)
Oct 10, 2003	13.51	13.51	13.45	13.47	11,282	+0.04(+0.32%)
Oct 09, 2003	13.43	13.43	13.43	13.43	53,403	+0.22(+1.69%)
Oct 08, 2003	13.18	13.21	13.18	13.21	2,632	+0.12(+0.91%)
Oct 07, 2003	13.18	13.18	13.09	13.09	14,291	-0.05(-0.34%)
Oct 06, 2003	13.14	13.14	13.13	13.13	6,017	+0.21(+1.63%)
Oct 03, 2003	13.08	13.10	12.92	12.92	48,514	+0.21(+1.63%)
Oct 02, 2003	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Oct 01, 2003	12.72	12.72	12.72	12.72	376	+0.05(+0.42%)
Sep 30, 2003	12.66	12.76	12.66	12.66	192,553	+0.00(+0.00%)
Sep 29, 2003	12.58	12.66	12.58	12.66	1,128	+0.14(+1.13%)
Sep 26, 2003	12.50	12.50	12.50	12.52	1,880	-0.21(-1.65%)
Sep 25, 2003	12.73	12.73	12.73	12.73	61,301	+0.01(+0.06%)
Sep 24, 2003	12.74	12.74	12.72	12.72	47,010	+0.03(+0.23%)
Sep 23, 2003	12.70	12.70	12.69	12.69	3,384	-0.06(-0.44%)
Sep 22, 2003	12.75	12.75	12.75	12.75	1,128	+0.05(+0.40%)
Sep 19, 2003	12.70	12.70	12.70	12.70	12,410	+0.03(+0.27%)
Sep 18, 2003	12.66	12.66	12.66	12.66	47,010	+0.10(+0.80%)
Sep 17, 2003	12.47	12.56	12.47	12.56	4,136	+0.09(+0.75%)
Sep 16, 2003	12.38	12.47	12.38	12.47	320,045	+0.11(+0.86%)
Sep 15, 2003	12.40	12.40	12.36	12.36	39,112	-0.11(-0.85%)
Sep 12, 2003	12.48	12.48	12.47	12.47	38,360	-0.04(-0.32%)
Sep 11, 2003	12.66	12.66	12.51	12.51	78,601	-0.05(-0.38%)
Sep 10, 2003	12.59	12.59	12.56	12.56	37,984	-0.09(-0.69%)
Sep 09, 2003	12.72	12.74	12.65	12.65	39,488	+0.16(+1.30%)
Sep 08, 2003	12.55	12.55	12.48	12.48	1,504	-0.15(-1.22%)
Sep 05, 2003	12.64	12.68	12.64	12.64	6,393	+0.01(+0.08%)
Sep 04, 2003	12.64	12.64	12.63	12.63	10,530	-0.07(-0.57%)
Sep 03, 2003	12.66	12.70	12.65	12.70	33,471	+0.19(+1.51%)
Sep 02, 2003	12.49	12.51	12.49	12.51	1,128	+0.12(+0.94%)
Aug 29, 2003	12.44	12.44	12.39	12.39	2,632	+0.01(+0.09%)
Aug 28, 2003	12.38	12.39	12.37	12.38	10,154	+0.05(+0.43%)
Aug 27, 2003	12.32	12.33	12.32	12.33	10,154	+0.05(+0.39%)
Aug 26, 2003	12.20	12.28	12.19	12.28	3,760	+0.01(+0.04%)
Aug 25, 2003	12.28	12.28	12.28	12.28	37,608	-0.11(-0.90%)
Aug 22, 2003	12.41	12.41	12.39	12.39	17,675	+0.05(+0.41%)
Aug 21, 2003	12.43	12.43	12.33	12.34	9,025	+0.02(+0.13%)
Aug 20, 2003	12.32	12.32	12.32	12.32	2,632	+0.01(+0.04%)
Aug 19, 2003	12.30	12.34	12.30	12.32	39,488	+0.05(+0.39%)
Aug 18, 2003	12.22	12.27	12.22	12.27	20,308	+0.12(+0.96%)
Aug 15, 2003	12.15	12.15	12.15	12.15	376	+0.02(+0.15%)
Aug 14, 2003	12.13	12.13	12.13	12.13	1,128	+0.00(+0.02%)
Aug 13, 2003	12.13	12.13	12.13	12.13	3,760	+0.10(+0.86%)
Aug 12, 2003	12.05	12.05	12.03	12.03	12,034	+0.05(+0.38%)
Aug 11, 2003	11.95	11.98	11.95	11.98	4,889	+0.20(+1.69%)
Aug 08, 2003	11.83	11.83	11.78	11.78	38,736	-0.02(-0.18%)
Aug 07, 2003	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Aug 06, 2003	11.80	11.80	11.80	11.80	376	+0.05(+0.43%)
Aug 05, 2003	11.74	11.76	11.74	11.75	1,880	-0.01(-0.09%)
Aug 04, 2003	11.66	11.76	11.66	11.76	42,497	+0.05(+0.39%)

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.