Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.94	12.09	11.92	11.98	9,016,533	+0.13(+1.11%)
Oct 30, 2003	11.91	11.96	11.76	11.85	6,829,549	+0.09(+0.75%)
Oct 29, 2003	11.61	11.80	11.54	11.76	8,264,558	+0.12(+1.02%)
Oct 28, 2003	11.43	11.69	11.41	11.64	6,243,477	+0.29(+2.54%)
Oct 27, 2003	11.41	11.52	11.31	11.36	6,652,979	-0.04(-0.39%)
Oct 24, 2003	11.48	11.48	11.18	11.40	6,346,330	-0.08(-0.66%)
Oct 23, 2003	11.52	11.62	11.33	11.47	7,006,119	-0.04(-0.38%)
Oct 22, 2003	11.69	11.69	11.32	11.52	12,160,084	-0.17(-1.45%)
Oct 21, 2003	11.93	11.93	11.66	11.69	11,462,402	-0.24(-2.00%)
Oct 20, 2003	12.03	12.12	11.90	11.93	9,644,479	-0.08(-0.68%)
Oct 17, 2003	12.22	12.37	11.98	12.01	6,464,308	-0.32(-2.60%)
Oct 16, 2003	12.34	12.36	12.20	12.33	4,103,461	-0.03(-0.25%)
Oct 15, 2003	12.52	12.52	12.25	12.36	4,403,423	-0.06(-0.46%)
Oct 14, 2003	12.22	12.43	12.17	12.42	5,151,417	+0.17(+1.38%)
Oct 13, 2003	12.00	12.34	12.13	12.25	6,025,829	+0.25(+2.04%)
Oct 10, 2003	12.03	12.21	11.99	12.00	7,824,168	-0.03(-0.21%)
Oct 09, 2003	11.42	12.09	11.81	12.03	23,404,042	+0.60(+5.28%)
Oct 08, 2003	11.59	11.59	11.37	11.42	7,235,389	-0.12(-1.03%)
Oct 07, 2003	11.45	11.62	11.39	11.54	7,029,524	+0.03(+0.27%)
Oct 06, 2003	11.43	11.56	11.34	11.51	5,882,376	+0.08(+0.71%)
Oct 03, 2003	11.49	11.49	11.40	11.43	10,366,840	+0.09(+0.83%)
Oct 02, 2003	11.24	11.45	11.22	11.34	11,688,488	+0.26(+2.38%)
Oct 01, 2003	10.73	11.15	10.73	11.07	14,657,220	+0.32(+2.98%)
Sep 30, 2003	11.00	10.92	10.67	10.75	14,984,726	-0.24(-2.23%)
Sep 29, 2003	11.22	11.27	10.93	11.00	8,595,727	-0.23(-2.01%)
Sep 26, 2003	11.02	11.28	11.02	11.22	8,189,568	+0.06(+0.56%)
Sep 25, 2003	11.14	11.24	11.06	11.16	8,469,628	+0.04(+0.40%)
Sep 24, 2003	11.49	11.52	11.04	11.12	14,981,383	-0.38(-3.28%)
Sep 23, 2003	11.62	11.90	11.41	11.49	13,265,199	-0.13(-1.08%)
Sep 22, 2003	11.44	11.62	11.35	11.62	8,450,044	+0.09(+0.76%)
Sep 19, 2003	11.53	11.54	11.41	11.53	5,593,877	+0.01(+0.05%)
Sep 18, 2003	11.43	11.53	11.40	11.53	7,453,355	+0.04(+0.38%)
Sep 17, 2003	11.54	11.67	11.37	11.48	10,694,665	-0.03(-0.22%)
Sep 16, 2003	11.34	11.51	11.22	11.51	8,062,832	+0.17(+1.50%)
Sep 15, 2003	11.48	11.53	11.32	11.34	5,444,692	-0.09(-0.82%)
Sep 12, 2003	11.31	11.51	11.20	11.43	7,228,543	+0.10(+0.89%)
Sep 11, 2003	11.29	11.49	11.19	11.33	11,921,102	+0.11(+1.01%)
Sep 10, 2003	11.28	11.44	11.19	11.22	13,071,911	-0.06(-0.56%)
Sep 09, 2003	11.30	11.36	11.05	11.28	12,165,975	-0.02(-0.17%)
Sep 08, 2003	11.46	11.47	11.26	11.30	15,371,302	-0.17(-1.48%)
Sep 05, 2003	11.37	11.61	11.24	11.47	24,541,318	+0.05(+0.44%)
Sep 04, 2003	12.13	12.40	11.40	11.42	42,802,224	-1.77(-13.43%)
Sep 03, 2003	13.21	13.37	13.10	13.19	14,289,592	-0.02(-0.14%)
Sep 02, 2003	13.16	13.25	13.06	13.21	6,373,556	+0.09(+0.67%)
Aug 29, 2003	12.73	13.14	12.71	13.12	7,629,607	+0.38(+3.01%)
Aug 28, 2003	12.53	12.77	12.52	12.74	8,646,516	+0.23(+1.81%)
Aug 27, 2003	12.50	12.56	12.46	12.51	4,369,510	+0.01(+0.10%)
Aug 26, 2003	12.24	12.50	12.22	12.50	6,978,734	+0.26(+2.10%)
Aug 25, 2003	12.23	12.31	12.12	12.24	6,233,764	+0.17(+1.40%)
Aug 22, 2003	12.56	12.66	12.07	12.07	14,392,126	-0.27(-2.19%)
Aug 21, 2003	12.37	12.45	12.11	12.34	11,367,191	+0.14(+1.13%)
Aug 20, 2003	12.12	12.24	11.98	12.20	6,687,369	+0.08(+0.67%)
Aug 19, 2003	12.07	12.12	11.95	12.12	5,181,668	+0.09(+0.78%)
Aug 18, 2003	12.10	12.11	11.90	12.03	4,358,047	-0.08(-0.67%)
Aug 15, 2003	12.07	12.15	12.00	12.11	1,843,237	+0.03(+0.26%)
Aug 14, 2003	11.93	12.10	11.89	12.08	6,029,969	+0.17(+1.42%)
Aug 13, 2003	11.84	12.00	11.72	11.91	8,262,329	+0.02(+0.16%)
Aug 12, 2003	11.73	11.90	11.69	11.89	4,541,304	+0.19(+1.66%)
Aug 11, 2003	11.54	11.76	11.54	11.69	4,431,445	+0.12(+1.03%)
Aug 08, 2003	11.44	11.59	11.42	11.58	3,793,946	+0.17(+1.49%)
Aug 07, 2003	11.28	11.53	11.22	11.41	7,936,733	+0.28(+2.54%)
Aug 06, 2003	11.10	11.17	10.93	11.12	8,720,870	+0.14(+1.32%)
Aug 05, 2003	11.10	11.22	10.93	10.98	4,986,629	-0.24(-2.13%)
Aug 04, 2003	11.19	11.26	10.95	11.22	5,371,453	+0.06(+0.51%)

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.