Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.18	13.18	13.06	13.11	347,407	+0.05(+0.36%)
Oct 30, 2003	13.11	13.11	13.04	13.06	614,566	+0.04(+0.27%)
Oct 29, 2003	13.04	13.11	12.98	13.02	792,728	-0.01(-0.09%)
Oct 28, 2003	13.08	13.08	12.96	13.04	1,542,893	-0.04(-0.27%)
Oct 27, 2003	13.08	13.17	13.02	13.07	558,375	+0.05(+0.41%)
Oct 24, 2003	13.09	13.16	12.96	13.02	734,350	-0.04(-0.32%)
Oct 23, 2003	13.07	13.11	12.96	13.06	697,843	+0.02(+0.18%)
Oct 22, 2003	13.11	13.18	13.02	13.04	519,681	-0.01(-0.05%)
Oct 21, 2003	13.08	13.14	13.02	13.04	587,985	-0.02(-0.14%)
Oct 20, 2003	13.08	13.08	12.98	13.06	342,192	+0.07(+0.50%)
Oct 17, 2003	13.23	13.23	13.01	12.99	320,657	-0.08(-0.64%)
Oct 16, 2003	13.10	13.11	13.01	13.08	652,756	+0.06(+0.46%)
Oct 15, 2003	13.23	13.23	13.00	13.02	1,422,267	-0.17(-1.26%)
Oct 14, 2003	13.12	13.19	13.08	13.18	834,955	+0.04(+0.27%)
Oct 13, 2003	13.06	13.18	13.02	13.15	572,170	+0.08(+0.64%)
Oct 10, 2003	13.16	13.16	13.05	13.06	343,033	-0.04(-0.32%)
Oct 09, 2003	13.18	13.21	13.08	13.11	671,934	+0.02(+0.18%)
Oct 08, 2003	13.17	13.19	13.09	13.08	922,102	-0.04(-0.27%)
Oct 07, 2003	13.14	13.15	13.04	13.12	635,764	-0.08(-0.63%)
Oct 06, 2003	13.23	13.23	13.15	13.20	295,422	+0.01(+0.09%)
Oct 03, 2003	13.18	13.28	13.15	13.19	558,880	+0.03(+0.23%)
Oct 02, 2003	13.05	13.15	13.05	13.16	323,013	+0.12(+0.96%)
Oct 01, 2003	13.06	13.08	12.85	13.04	1,321,158	+0.02(+0.14%)
Sep 30, 2003	12.93	13.02	12.86	13.02	294,749	-0.02(-0.18%)
Sep 29, 2003	12.87	13.04	12.87	13.04	425,973	+0.14(+1.06%)
Sep 26, 2003	12.78	12.92	12.70	12.90	1,571,998	+0.12(+0.93%)
Sep 25, 2003	12.77	12.77	12.77	12.79	410,159	-0.01(-0.09%)
Sep 24, 2003	12.90	12.92	12.77	12.80	484,688	-0.12(-0.92%)
Sep 23, 2003	12.99	12.99	12.82	12.92	323,686	+0.06(+0.46%)
Sep 22, 2003	13.01	13.01	12.79	12.86	523,887	-0.07(-0.55%)
Sep 19, 2003	12.94	12.94	12.90	12.93	402,925	-0.10(-0.73%)
Sep 18, 2003	12.90	13.06	12.90	13.02	414,533	+0.14(+1.11%)
Sep 17, 2003	12.93	12.94	12.84	12.88	848,582	-0.04(-0.28%)
Sep 16, 2003	12.80	12.93	12.82	12.92	248,316	+0.11(+0.88%)
Sep 15, 2003	12.92	12.92	12.77	12.80	955,244	-0.07(-0.55%)
Sep 12, 2003	12.78	12.90	12.73	12.87	3,567,446	+0.10(+0.74%)
Sep 11, 2003	12.92	12.92	12.78	12.78	2,353,454	-0.04(-0.28%)
Sep 10, 2003	12.83	12.87	12.77	12.82	565,441	-0.02(-0.14%)
Sep 09, 2003	12.98	12.98	12.79	12.83	597,069	-0.03(-0.23%)
Sep 08, 2003	12.84	12.92	12.75	12.86	1,121,125	+0.10(+0.74%)
Sep 05, 2003	12.86	12.87	12.73	12.77	1,562,913	-0.02(-0.19%)
Sep 04, 2003	12.82	12.84	12.76	12.79	1,669,911	+0.01(+0.05%)
Sep 03, 2003	12.71	12.83	12.71	12.79	1,620,450	+0.04(+0.33%)
Sep 02, 2003	12.46	12.74	12.46	12.74	1,615,907	+0.23(+1.85%)
Aug 29, 2003	12.48	12.51	12.41	12.51	892,156	+0.03(+0.24%)
Aug 28, 2003	12.39	12.50	12.39	12.48	888,118	+0.03(+0.24%)
Aug 27, 2003	12.36	12.48	12.36	12.45	737,715	+0.04(+0.34%)
Aug 26, 2003	12.42	12.48	12.33	12.41	406,963	+0.04(+0.29%)
Aug 25, 2003	12.26	12.41	12.26	12.38	353,464	+0.06(+0.48%)
Aug 22, 2003	12.49	12.54	12.32	12.32	956,253	-0.17(-1.38%)
Aug 21, 2003	12.41	12.54	12.38	12.49	951,711	+0.05(+0.38%)
Aug 20, 2003	12.39	12.45	12.26	12.44	986,704	+0.12(+0.96%)
Aug 19, 2003	12.39	12.39	12.23	12.32	689,263	+0.01(+0.10%)
Aug 18, 2003	12.43	12.43	12.26	12.31	394,177	-0.03(-0.24%)
Aug 15, 2003	12.42	12.44	12.27	12.34	161,338	-0.02(-0.19%)
Aug 14, 2003	12.38	12.48	12.31	12.36	261,102	+0.05(+0.39%)
Aug 13, 2003	12.48	12.48	12.31	12.32	1,079,907	-0.12(-0.96%)
Aug 12, 2003	12.33	12.43	12.25	12.43	2,345,042	+0.17(+1.36%)
Aug 11, 2003	12.32	12.35	12.19	12.27	477,790	+0.00(+0.00%)
Aug 08, 2003	12.19	12.30	12.19	12.27	464,331	+0.06(+0.49%)
Aug 07, 2003	12.22	12.24	12.07	12.21	741,584	+0.11(+0.93%)
Aug 06, 2003	11.98	12.21	11.96	12.10	1,077,383	+0.07(+0.59%)
Aug 05, 2003	12.24	12.24	11.99	12.02	990,574	-0.19(-1.56%)
Aug 04, 2003	12.27	12.27	12.05	12.21	373,652	+0.00(+0.00%)

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.