Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.79	13.20	12.47	13.12	603,864	+0.44(+3.47%)
Oct 30, 2003	12.96	13.18	12.68	12.68	494,930	-0.28(-2.16%)
Oct 29, 2003	12.44	12.97	12.20	12.96	712,479	+0.26(+2.05%)
Oct 28, 2003	12.63	12.80	12.27	12.70	750,334	+0.22(+1.76%)
Oct 27, 2003	12.62	12.93	12.34	12.48	340,700	-0.23(-1.81%)
Oct 24, 2003	12.60	12.85	12.35	12.71	414,900	+0.19(+1.52%)
Oct 23, 2003	12.42	12.84	12.23	12.52	886,700	+0.02(+0.16%)
Oct 22, 2003	13.67	13.67	12.46	12.50	1,118,200	-1.07(-7.89%)
Oct 21, 2003	13.98	13.98	13.20	13.57	1,901,314	+0.54(+4.14%)
Oct 20, 2003	12.85	13.71	12.75	13.03	728,066	+0.15(+1.16%)
Oct 17, 2003	13.47	14.16	12.57	12.88	1,179,112	-0.32(-2.42%)
Oct 16, 2003	13.20	13.50	13.10	13.20	561,457	+0.00(+0.00%)
Oct 15, 2003	13.48	13.51	13.01	13.20	818,532	-0.35(-2.58%)
Oct 14, 2003	13.80	13.80	13.46	13.55	1,063,953	-0.25(-1.82%)
Oct 13, 2003	13.38	14.05	13.36	13.80	456,383	+0.40(+2.99%)
Oct 10, 2003	13.49	13.50	13.12	13.40	593,463	+0.14(+1.06%)
Oct 09, 2003	13.34	13.59	13.04	13.26	1,080,146	-0.09(-0.67%)
Oct 08, 2003	13.84	13.88	13.15	13.35	775,909	-0.28(-2.05%)
Oct 07, 2003	13.21	13.64	13.20	13.63	458,060	+0.27(+2.02%)
Oct 06, 2003	14.18	14.19	13.14	13.36	561,627	-0.05(-0.37%)
Oct 03, 2003	13.19	14.07	13.15	13.41	1,305,136	+0.56(+4.36%)
Oct 02, 2003	12.40	12.93	12.35	12.85	492,132	+0.54(+4.39%)
Oct 01, 2003	12.25	12.53	12.06	12.31	630,495	+0.01(+0.08%)
Sep 30, 2003	11.91	12.67	11.91	12.30	680,760	+0.10(+0.82%)
Sep 29, 2003	12.01	12.55	11.73	12.20	782,537	+0.02(+0.16%)
Sep 26, 2003	13.23	13.24	12.18	12.18	847,776	-0.84(-6.45%)
Sep 25, 2003	13.64	13.75	12.88	13.02	774,488	-0.57(-4.19%)
Sep 24, 2003	14.47	14.80	13.58	13.59	577,524	-0.88(-6.08%)
Sep 23, 2003	14.22	14.54	14.00	14.47	313,529	+0.25(+1.76%)
Sep 22, 2003	14.71	14.79	14.17	14.22	525,135	-0.74(-4.95%)
Sep 19, 2003	15.00	15.11	14.50	14.96	720,532	+0.40(+2.75%)
Sep 18, 2003	14.64	14.64	14.25	14.56	460,350	+0.35(+2.46%)
Sep 17, 2003	14.26	14.38	14.01	14.21	458,904	+0.05(+0.35%)
Sep 16, 2003	14.72	14.87	13.92	14.16	570,208	+0.03(+0.21%)
Sep 15, 2003	14.73	14.77	13.93	14.13	405,200	-0.31(-2.15%)
Sep 12, 2003	14.10	14.47	13.75	14.44	408,600	+0.37(+2.63%)
Sep 11, 2003	14.36	14.46	13.43	14.07	708,000	+0.26(+1.88%)
Sep 10, 2003	14.43	14.47	13.62	13.81	685,100	-0.64(-4.43%)
Sep 09, 2003	14.48	14.67	14.25	14.45	433,300	-0.07(-0.48%)
Sep 08, 2003	13.93	14.86	13.83	14.52	962,600	+0.58(+4.16%)
Sep 05, 2003	13.24	14.11	13.15	13.94	1,231,500	+0.70(+5.29%)
Sep 04, 2003	12.90	13.32	12.84	13.24	481,900	+0.31(+2.40%)
Sep 03, 2003	13.01	13.20	12.74	12.93	466,300	-0.07(-0.54%)
Sep 02, 2003	12.60	13.22	12.36	13.00	526,400	+0.40(+3.17%)
Aug 29, 2003	12.45	12.87	12.45	12.60	468,800	+0.05(+0.40%)
Aug 28, 2003	12.27	12.67	12.20	12.55	441,000	+0.16(+1.29%)
Aug 27, 2003	12.62	12.62	12.23	12.39	617,500	-0.24(-1.90%)
Aug 26, 2003	12.69	12.88	12.23	12.63	451,100	-0.14(-1.10%)
Aug 25, 2003	12.81	12.89	12.61	12.77	442,800	+0.05(+0.39%)
Aug 22, 2003	13.34	13.43	12.65	12.72	457,400	-0.61(-4.58%)
Aug 21, 2003	13.45	13.62	13.13	13.33	479,600	+0.06(+0.45%)
Aug 20, 2003	12.90	13.65	12.66	13.27	753,500	+0.37(+2.87%)
Aug 19, 2003	13.13	13.22	12.62	12.90	686,800	-0.20(-1.53%)
Aug 18, 2003	13.40	13.40	12.73	13.10	686,500	+0.22(+1.71%)
Aug 15, 2003	13.70	13.70	12.86	12.88	428,400	-0.43(-3.23%)
Aug 14, 2003	13.00	13.31	12.91	13.31	341,900	+0.18(+1.37%)
Aug 13, 2003	13.24	13.64	12.98	13.13	411,100	-0.13(-0.98%)
Aug 12, 2003	12.80	13.33	12.68	13.26	486,800	+0.47(+3.67%)
Aug 11, 2003	12.31	12.96	12.21	12.79	486,200	+0.44(+3.56%)
Aug 08, 2003	12.67	12.84	12.00	12.35	242,300	-0.16(-1.28%)
Aug 07, 2003	12.30	12.65	12.30	12.51	394,800	+0.05(+0.40%)
Aug 06, 2003	12.87	12.87	12.16	12.46	873,300	-0.43(-3.34%)
Aug 05, 2003	13.66	13.88	12.85	12.89	481,800	-0.83(-6.05%)
Aug 04, 2003	13.90	14.01	13.15	13.72	382,900	-0.20(-1.44%)

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.