Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.22	13.23	13.12	13.20	153,550	+0.06(+0.46%)
Oct 30, 2003	13.00	13.18	12.93	13.14	218,650	+0.14(+1.06%)
Oct 29, 2003	13.04	13.13	12.93	13.00	202,301	-0.04(-0.30%)
Oct 28, 2003	12.79	13.08	12.74	13.04	401,110	+0.19(+1.44%)
Oct 27, 2003	12.59	13.35	12.59	12.85	402,940	+0.22(+1.74%)
Oct 24, 2003	12.42	12.75	12.35	12.63	275,934	+0.14(+1.14%)
Oct 23, 2003	12.43	12.72	12.35	12.49	236,614	+0.03(+0.21%)
Oct 22, 2003	12.85	12.85	12.32	12.47	360,025	-0.34(-2.63%)
Oct 21, 2003	12.57	12.93	12.57	12.80	461,894	+0.19(+1.50%)
Oct 20, 2003	12.46	12.66	12.29	12.61	309,997	+0.20(+1.63%)
Oct 17, 2003	12.58	12.70	12.41	12.41	258,490	-0.22(-1.74%)
Oct 16, 2003	12.31	12.69	12.39	12.63	384,747	+0.32(+2.63%)
Oct 15, 2003	12.71	12.72	12.31	12.31	238,965	-0.28(-2.23%)
Oct 14, 2003	12.58	12.70	12.48	12.59	424,314	+0.09(+0.69%)
Oct 13, 2003	12.47	12.61	12.42	12.50	327,243	+0.05(+0.42%)
Oct 10, 2003	12.59	12.59	12.40	12.45	151,080	-0.02(-0.14%)
Oct 09, 2003	12.36	12.63	12.36	12.47	622,071	+0.17(+1.37%)
Oct 08, 2003	12.42	12.46	12.26	12.30	134,731	-0.09(-0.73%)
Oct 07, 2003	12.18	12.42	12.09	12.39	343,790	+0.22(+1.77%)
Oct 06, 2003	11.92	12.17	11.92	12.17	234,580	+0.30(+2.50%)
Oct 03, 2003	11.63	12.03	11.63	11.88	440,491	+0.47(+4.08%)
Oct 02, 2003	11.61	11.64	11.23	11.41	570,376	-0.14(-1.23%)
Oct 01, 2003	11.35	11.68	11.34	11.55	605,757	+0.22(+1.90%)
Sep 30, 2003	11.25	11.42	11.12	11.34	768,247	+0.08(+0.73%)
Sep 29, 2003	11.70	11.70	11.10	11.26	680,716	-0.43(-3.65%)
Sep 26, 2003	11.88	12.26	11.57	11.68	1,222,327	-0.15(-1.28%)
Sep 25, 2003	12.21	12.28	11.14	11.83	1,470,612	-0.53(-4.26%)
Sep 24, 2003	12.03	12.42	12.01	12.36	1,044,464	+0.36(+2.98%)
Sep 23, 2003	11.75	12.02	11.73	12.00	268,234	+0.23(+1.98%)
Sep 22, 2003	11.92	11.92	11.64	11.77	279,384	-0.24(-2.01%)
Sep 19, 2003	12.16	12.51	11.92	12.01	371,583	-0.02(-0.18%)
Sep 18, 2003	11.83	12.15	11.75	12.03	313,080	+0.21(+1.79%)
Sep 17, 2003	11.82	12.18	11.71	11.82	619,232	+0.00(+0.00%)
Sep 16, 2003	11.54	11.86	11.10	11.82	534,777	+0.26(+2.24%)
Sep 15, 2003	11.21	11.68	11.20	11.56	472,648	+0.36(+3.19%)
Sep 12, 2003	10.93	11.24	10.82	11.20	416,511	+0.26(+2.36%)
Sep 11, 2003	10.78	11.08	10.70	10.95	601,395	+0.23(+2.17%)
Sep 10, 2003	10.89	10.91	10.67	10.71	553,956	-0.02(-0.20%)
Sep 09, 2003	10.82	10.99	10.69	10.73	389,601	-0.11(-0.99%)
Sep 08, 2003	10.82	11.04	10.73	10.84	756,354	-0.06(-0.59%)
Sep 05, 2003	10.95	11.20	10.85	10.91	2,205,617	-0.80(-6.81%)
Sep 04, 2003	13.68	13.69	11.61	11.70	3,164,834	-0.32(-2.69%)
Sep 03, 2003	12.07	12.07	11.68	12.03	328,244	-0.04(-0.36%)
Sep 02, 2003	11.71	12.09	11.66	12.07	211,329	+0.38(+3.28%)
Aug 29, 2003	11.71	12.02	11.56	11.69	94,993	+0.05(+0.41%)
Aug 28, 2003	11.51	11.74	11.42	11.64	541,777	+0.12(+1.09%)
Aug 27, 2003	11.05	11.59	10.95	11.51	452,235	+0.53(+4.83%)
Aug 26, 2003	11.08	11.13	10.85	10.98	227,567	-0.00(-0.04%)
Aug 25, 2003	10.79	11.08	10.68	10.99	190,915	+0.21(+1.96%)
Aug 22, 2003	10.76	11.03	10.65	10.78	518,811	-0.02(-0.16%)
Aug 21, 2003	11.25	11.29	10.68	10.79	984,269	-0.41(-3.62%)
Aug 20, 2003	11.26	11.37	11.16	11.20	157,626	-0.05(-0.46%)
Aug 19, 2003	11.24	11.50	11.11	11.25	151,131	+0.05(+0.46%)
Aug 18, 2003	10.75	11.24	10.63	11.20	396,909	+0.15(+1.33%)
Aug 15, 2003	11.02	11.11	10.90	11.05	100,329	-0.02(-0.20%)
Aug 14, 2003	11.26	11.42	10.66	11.07	608,702	-0.22(-1.91%)
Aug 13, 2003	11.07	11.79	10.99	11.29	836,037	+0.46(+4.26%)
Aug 12, 2003	10.43	10.91	10.30	10.83	802,865	+0.40(+3.80%)
Aug 11, 2003	9.898	10.67	9.850	10.43	473,808	+0.54(+5.45%)
Aug 08, 2003	9.792	10.01	9.786	9.893	257,492	+0.10(+1.06%)
Aug 07, 2003	9.626	10.07	9.617	9.790	358,285	+0.13(+1.38%)
Aug 06, 2003	9.661	9.786	9.531	9.656	236,730	-0.06(-0.62%)
Aug 05, 2003	9.643	9.777	9.531	9.717	384,266	+0.10(+1.03%)
Aug 04, 2003	9.613	9.717	9.462	9.617	362,808	+0.00(+0.04%)

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.