Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.04	12.12	11.84	11.95	91,951	-0.07(-0.59%)
Oct 30, 2003	11.86	12.03	11.83	12.02	80,669	+0.01(+0.06%)
Oct 29, 2003	12.05	12.13	11.99	12.01	146,529	-0.04(-0.35%)
Oct 28, 2003	12.27	12.27	12.05	12.05	434,512	-0.53(-4.23%)
Oct 27, 2003	12.41	12.98	12.41	12.59	299,124	+0.48(+3.98%)
Oct 24, 2003	12.21	12.21	11.74	12.10	133,132	-0.14(-1.16%)
Oct 23, 2003	12.30	12.30	12.11	12.25	175,441	-0.09(-0.75%)
Oct 22, 2003	12.76	12.76	12.34	12.34	264,571	-0.45(-3.49%)
Oct 21, 2003	12.83	12.84	12.71	12.78	139,901	-0.05(-0.39%)
Oct 20, 2003	12.88	12.94	12.83	12.83	324,650	-0.09(-0.66%)
Oct 17, 2003	13.05	13.05	12.78	12.92	57,258	-0.12(-0.92%)
Oct 16, 2003	12.97	13.11	12.91	13.04	82,220	+0.07(+0.55%)
Oct 15, 2003	13.01	13.03	12.86	12.97	146,106	-0.06(-0.49%)
Oct 14, 2003	12.97	13.12	12.91	13.03	418,153	+0.06(+0.44%)
Oct 13, 2003	12.96	12.99	12.93	12.98	72,348	+0.01(+0.11%)
Oct 10, 2003	13.03	13.03	12.91	12.96	70,796	-0.09(-0.65%)
Oct 09, 2003	13.29	13.29	12.93	13.05	87,015	-0.13(-1.02%)
Oct 08, 2003	13.12	13.22	12.98	13.18	51,898	-0.01(-0.11%)
Oct 07, 2003	13.05	13.22	13.05	13.20	132,991	+0.15(+1.14%)
Oct 06, 2003	13.05	13.05	12.93	13.05	102,951	+0.04(+0.27%)
Oct 03, 2003	13.12	13.47	13.07	13.01	83,771	-0.11(-0.81%)
Oct 02, 2003	12.83	13.12	12.83	13.12	42,873	+0.27(+2.10%)
Oct 01, 2003	12.25	12.85	12.25	12.85	105,208	+0.56(+4.56%)
Sep 30, 2003	12.16	12.31	11.88	12.29	86,310	+0.23(+1.94%)
Sep 29, 2003	11.90	12.03	11.87	12.05	49,642	+0.18(+1.49%)
Sep 26, 2003	11.84	11.93	11.70	11.88	50,347	+0.04(+0.30%)
Sep 25, 2003	12.03	12.03	11.83	11.84	73,194	-0.15(-1.24%)
Sep 24, 2003	12.15	12.23	11.99	11.99	28,770	-0.13(-1.11%)
Sep 23, 2003	12.03	12.21	12.00	12.13	28,488	+0.10(+0.83%)
Sep 22, 2003	12.00	12.05	11.93	12.03	56,834	-0.01(-0.12%)
Sep 19, 2003	11.88	12.05	11.88	12.04	48,091	+0.11(+0.95%)
Sep 18, 2003	11.62	11.93	11.62	11.93	30,180	+0.31(+2.69%)
Sep 17, 2003	11.74	11.74	11.66	11.61	25,244	-0.20(-1.68%)
Sep 16, 2003	11.64	11.81	11.64	11.81	17,346	+0.26(+2.21%)
Sep 15, 2003	11.70	11.81	11.46	11.56	48,232	-0.08(-0.67%)
Sep 12, 2003	11.81	11.90	11.61	11.64	59,091	-0.21(-1.74%)
Sep 11, 2003	11.42	11.84	11.42	11.84	25,667	+0.41(+3.60%)
Sep 10, 2003	11.63	11.63	11.41	11.43	37,372	-0.20(-1.71%)
Sep 09, 2003	11.84	11.87	11.61	11.63	23,551	-0.25(-2.09%)
Sep 08, 2003	11.67	11.91	11.67	11.88	43,155	+0.21(+1.76%)
Sep 05, 2003	11.86	11.88	11.63	11.67	82,925	-0.22(-1.85%)
Sep 04, 2003	11.98	12.03	11.88	11.89	23,551	-0.09(-0.77%)
Sep 03, 2003	11.88	12.05	11.88	11.98	69,809	+0.11(+0.90%)
Sep 02, 2003	11.74	11.88	11.74	11.88	63,886	+0.18(+1.51%)
Aug 29, 2003	11.54	11.88	11.52	11.70	81,233	+0.16(+1.35%)
Aug 28, 2003	11.45	11.59	11.45	11.54	48,796	+0.11(+0.93%)
Aug 27, 2003	11.29	11.49	11.29	11.44	53,591	+0.13(+1.13%)
Aug 26, 2003	11.39	11.44	11.28	11.31	54,719	-0.11(-0.99%)
Aug 25, 2003	11.49	11.54	11.35	11.42	45,975	-0.02(-0.19%)
Aug 22, 2003	11.56	11.64	11.42	11.44	51,334	-0.11(-0.98%)
Aug 21, 2003	11.47	11.64	11.47	11.56	146,388	+0.02(+0.18%)
Aug 20, 2003	11.35	11.54	11.35	11.54	78,976	-0.06(-0.49%)
Aug 19, 2003	11.64	11.64	11.48	11.59	142,440	-0.04(-0.37%)
Aug 18, 2003	11.28	11.74	11.28	11.64	114,657	+0.35(+3.14%)
Aug 15, 2003	11.35	11.38	11.27	11.28	20,590	-0.06(-0.56%)
Aug 14, 2003	11.17	11.37	11.17	11.35	42,449	+0.11(+0.95%)
Aug 13, 2003	11.38	11.38	11.19	11.24	11,000	-0.11(-0.94%)
Aug 12, 2003	11.24	11.35	11.16	11.35	55,424	+0.11(+0.95%)
Aug 11, 2003	11.20	11.24	11.15	11.24	23,410	+0.07(+0.63%)
Aug 08, 2003	11.39	11.39	11.17	11.17	39,488	-0.23(-1.99%)
Aug 07, 2003	11.37	11.40	11.13	11.39	65,296	-0.01(-0.12%)
Aug 06, 2003	11.37	11.49	11.20	11.41	101,118	+0.00(+0.00%)
Aug 05, 2003	11.62	11.65	11.30	11.41	61,912	-0.22(-1.89%)
Aug 04, 2003	11.76	11.76	11.27	11.63	51,616	-0.14(-1.20%)

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.