Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.31	13.37	13.09	13.31	79,627	-0.04(-0.32%)
Oct 30, 2003	13.36	13.37	13.03	13.35	52,581	-0.01(-0.06%)
Oct 29, 2003	12.99	13.37	12.96	13.36	111,848	+0.29(+2.24%)
Oct 28, 2003	12.86	13.09	12.86	13.07	134,575	+0.05(+0.40%)
Oct 27, 2003	12.52	13.03	12.52	13.02	104,795	+0.40(+3.14%)
Oct 24, 2003	12.55	12.80	12.51	12.62	80,567	-0.16(-1.21%)
Oct 23, 2003	12.62	13.06	12.59	12.78	85,204	+0.09(+0.75%)
Oct 22, 2003	13.07	13.19	12.68	12.68	103,636	-0.48(-3.67%)
Oct 21, 2003	12.95	13.27	12.78	13.16	88,409	+0.08(+0.59%)
Oct 20, 2003	12.98	13.09	12.79	13.09	67,755	+0.11(+0.86%)
Oct 17, 2003	13.16	13.45	12.85	12.97	123,139	-0.22(-1.70%)
Oct 16, 2003	13.12	13.27	13.05	13.20	84,285	+0.08(+0.59%)
Oct 15, 2003	13.41	13.54	13.09	13.12	163,532	-0.42(-3.12%)
Oct 14, 2003	13.08	13.59	12.99	13.54	153,971	+0.43(+3.29%)
Oct 13, 2003	12.77	13.37	12.77	13.11	141,779	+0.09(+0.73%)
Oct 10, 2003	13.28	13.37	12.85	13.02	131,705	-0.18(-1.37%)
Oct 09, 2003	12.97	13.37	12.81	13.20	183,541	+0.43(+3.38%)
Oct 08, 2003	13.18	13.18	12.77	12.77	120,567	-0.30(-2.31%)
Oct 07, 2003	13.11	13.31	13.00	13.07	148,370	-0.22(-1.62%)
Oct 06, 2003	12.93	13.35	12.81	13.28	121,699	+0.13(+0.98%)
Oct 03, 2003	12.98	13.23	12.94	13.16	159,666	+0.22(+1.67%)
Oct 02, 2003	12.83	12.97	12.68	12.94	273,516	+0.20(+1.56%)
Oct 01, 2003	12.25	12.81	12.02	12.74	171,500	+0.65(+5.35%)
Sep 30, 2003	12.21	12.26	11.85	12.09	139,023	-0.11(-0.92%)
Sep 29, 2003	11.65	12.21	11.59	12.21	203,174	+0.55(+4.74%)
Sep 26, 2003	12.06	12.21	11.54	11.65	178,465	-0.45(-3.71%)
Sep 25, 2003	12.71	12.75	12.06	12.10	153,719	-0.67(-5.27%)
Sep 24, 2003	13.07	12.95	12.68	12.78	184,463	-0.29(-2.24%)
Sep 23, 2003	12.84	13.07	12.68	13.07	136,706	+0.39(+3.06%)
Sep 22, 2003	12.77	12.78	12.63	12.68	179,736	-0.13(-1.01%)
Sep 19, 2003	12.65	12.92	12.61	12.81	231,856	+0.04(+0.34%)
Sep 18, 2003	12.94	12.94	12.68	12.77	157,150	-0.17(-1.33%)
Sep 17, 2003	12.59	12.94	12.59	12.94	175,601	+0.13(+1.01%)
Sep 16, 2003	12.68	12.83	12.47	12.81	83,736	+0.33(+2.63%)
Sep 15, 2003	12.44	12.77	12.40	12.48	65,961	-0.04(-0.34%)
Sep 12, 2003	12.34	12.72	12.17	12.53	82,190	+0.19(+1.54%)
Sep 11, 2003	12.34	12.54	12.33	12.34	129,835	-0.05(-0.42%)
Sep 10, 2003	12.77	12.77	12.34	12.39	177,480	-0.47(-3.62%)
Sep 09, 2003	13.03	13.46	12.78	12.85	86,247	-0.35(-2.61%)
Sep 08, 2003	13.03	13.39	12.85	13.20	156,961	+0.10(+0.79%)
Sep 05, 2003	13.07	13.20	12.72	13.09	231,849	-0.18(-1.36%)
Sep 04, 2003	13.42	13.42	13.03	13.28	177,944	-0.16(-1.16%)
Sep 03, 2003	13.77	13.91	13.42	13.43	206,693	-0.33(-2.38%)
Sep 02, 2003	13.19	13.78	13.13	13.76	166,119	+0.40(+2.97%)
Aug 29, 2003	13.37	13.37	13.17	13.36	102,013	+0.03(+0.26%)
Aug 28, 2003	13.05	13.37	12.95	13.33	98,883	+0.26(+1.98%)
Aug 27, 2003	13.03	13.11	12.93	13.07	89,493	+0.13(+1.00%)
Aug 26, 2003	12.87	13.02	12.59	12.94	131,110	+0.02(+0.13%)
Aug 25, 2003	12.96	13.11	12.78	12.92	124,966	+0.03(+0.20%)
Aug 22, 2003	13.01	13.11	12.85	12.90	187,913	-0.22(-1.65%)
Aug 21, 2003	12.98	13.11	12.95	13.11	145,833	+0.05(+0.40%)
Aug 20, 2003	12.96	13.20	12.95	13.06	274,857	-0.16(-1.18%)
Aug 19, 2003	13.03	13.32	12.94	13.22	348,817	+0.23(+1.79%)
Aug 18, 2003	12.94	13.03	12.85	12.98	344,180	-0.03(-0.20%)
Aug 15, 2003	13.29	13.32	12.94	13.01	174,350	-0.19(-1.44%)
Aug 14, 2003	12.94	13.20	12.94	13.20	117,779	+0.04(+0.33%)
Aug 13, 2003	13.10	13.16	12.94	13.16	107,462	+0.13(+0.99%)
Aug 12, 2003	12.53	13.21	12.53	13.03	123,691	+0.43(+3.42%)
Aug 11, 2003	12.47	12.75	12.46	12.59	83,929	+0.09(+0.69%)
Aug 08, 2003	12.65	12.72	12.49	12.51	58,657	-0.20(-1.56%)
Aug 07, 2003	12.88	12.88	12.49	12.71	125,546	-0.04(-0.34%)
Aug 06, 2003	12.65	13.03	12.42	12.75	121,141	+0.12(+0.96%)
Aug 05, 2003	12.73	12.87	12.51	12.63	94,942	-0.19(-1.48%)
Aug 04, 2003	13.04	13.04	12.76	12.82	138,298	-0.13(-1.00%)

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.