Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.34	12.50	12.32	12.39	8,723,766	+0.14(+1.11%)
Oct 30, 2003	12.31	12.36	12.16	12.25	6,607,793	+0.09(+0.75%)
Oct 29, 2003	12.00	12.19	11.93	12.16	7,996,208	+0.12(+1.02%)
Oct 28, 2003	11.81	12.09	11.79	12.04	6,040,751	+0.30(+2.54%)
Oct 27, 2003	11.79	11.91	11.68	11.74	6,436,956	-0.05(-0.39%)
Oct 24, 2003	11.87	11.87	11.55	11.78	6,140,264	-0.08(-0.66%)
Oct 23, 2003	11.91	12.01	11.71	11.86	6,778,630	-0.05(-0.38%)
Oct 22, 2003	12.08	12.08	11.70	11.91	11,765,246	-0.18(-1.45%)
Oct 21, 2003	12.33	12.33	12.05	12.08	11,090,217	-0.25(-2.00%)
Oct 20, 2003	12.43	12.53	12.30	12.33	9,331,323	-0.08(-0.68%)
Oct 17, 2003	12.63	12.78	12.39	12.41	6,254,412	-0.33(-2.60%)
Oct 16, 2003	12.76	12.78	12.61	12.74	3,970,221	-0.03(-0.25%)
Oct 15, 2003	12.94	12.94	12.66	12.78	4,260,444	-0.06(-0.46%)
Oct 14, 2003	12.63	12.85	12.57	12.83	4,984,151	+0.18(+1.38%)
Oct 13, 2003	12.41	12.75	12.54	12.66	5,830,170	+0.25(+2.04%)
Oct 10, 2003	12.43	12.62	12.39	12.41	7,570,117	-0.03(-0.21%)
Oct 09, 2003	11.81	12.50	12.20	12.43	22,644,112	+0.62(+5.28%)
Oct 08, 2003	11.98	11.98	11.75	11.81	7,000,456	-0.12(-1.03%)
Oct 07, 2003	11.83	12.01	11.78	11.93	6,801,275	+0.03(+0.27%)
Oct 06, 2003	11.81	11.95	11.72	11.90	5,691,375	+0.08(+0.71%)
Oct 03, 2003	11.88	11.88	11.78	11.81	10,030,228	+0.10(+0.83%)
Oct 02, 2003	11.62	11.83	11.60	11.72	11,308,962	+0.27(+2.38%)
Oct 01, 2003	11.09	11.52	11.09	11.44	14,181,300	+0.33(+2.98%)
Sep 30, 2003	11.37	11.29	11.03	11.11	14,498,172	-0.25(-2.23%)
Sep 29, 2003	11.60	11.65	11.30	11.37	8,316,623	-0.23(-2.01%)
Sep 26, 2003	11.39	11.66	11.39	11.60	7,923,652	+0.06(+0.56%)
Sep 25, 2003	11.52	11.62	11.43	11.54	8,194,619	+0.05(+0.40%)
Sep 24, 2003	11.88	11.91	11.41	11.49	14,494,937	-0.39(-3.28%)
Sep 23, 2003	12.01	12.30	11.79	11.88	12,834,478	-0.13(-1.08%)
Sep 22, 2003	11.83	12.01	11.73	12.01	8,175,671	+0.09(+0.76%)
Sep 19, 2003	11.91	11.93	11.79	11.92	5,412,244	+0.01(+0.05%)
Sep 18, 2003	11.81	11.92	11.78	11.91	7,211,345	+0.05(+0.38%)
Sep 17, 2003	11.93	12.06	11.75	11.87	10,347,409	-0.03(-0.22%)
Sep 16, 2003	11.72	11.90	11.60	11.89	7,801,032	+0.18(+1.50%)
Sep 15, 2003	11.87	11.91	11.70	11.72	5,267,903	-0.10(-0.82%)
Sep 12, 2003	11.68	11.89	11.57	11.81	6,993,832	+0.10(+0.89%)
Sep 11, 2003	11.67	11.88	11.57	11.71	11,534,023	+0.12(+1.01%)
Sep 10, 2003	11.66	11.83	11.56	11.59	12,647,466	-0.06(-0.56%)
Sep 09, 2003	11.68	11.74	11.43	11.66	11,770,946	-0.02(-0.17%)
Sep 08, 2003	11.85	11.86	11.63	11.68	14,872,195	-0.18(-1.48%)
Sep 05, 2003	11.75	12.00	11.61	11.85	23,744,462	+0.05(+0.44%)
Sep 04, 2003	12.54	12.81	11.78	11.80	41,412,432	-1.83(-13.43%)
Sep 03, 2003	13.66	13.82	13.54	13.63	13,825,608	-0.02(-0.14%)
Sep 02, 2003	13.60	13.69	13.50	13.65	6,166,606	+0.09(+0.67%)
Aug 29, 2003	13.16	13.58	13.13	13.56	7,381,873	+0.40(+3.01%)
Aug 28, 2003	12.95	13.20	12.94	13.16	8,365,764	+0.23(+1.81%)
Aug 27, 2003	12.92	12.98	12.88	12.93	4,227,632	+0.01(+0.10%)
Aug 26, 2003	12.65	12.92	12.63	12.92	6,752,134	+0.27(+2.10%)
Aug 25, 2003	12.65	12.72	12.53	12.65	6,031,354	+0.18(+1.41%)
Aug 22, 2003	12.98	13.08	12.47	12.48	13,924,814	-0.28(-2.19%)
Aug 21, 2003	12.79	12.87	12.52	12.76	10,998,098	+0.14(+1.13%)
Aug 20, 2003	12.52	12.65	12.38	12.61	6,470,230	+0.08(+0.67%)
Aug 19, 2003	12.48	12.53	12.35	12.53	5,013,419	+0.10(+0.78%)
Aug 18, 2003	12.51	12.52	12.29	12.43	4,216,541	-0.08(-0.67%)
Aug 15, 2003	12.48	12.56	12.40	12.52	1,783,387	+0.03(+0.26%)
Aug 14, 2003	12.33	12.50	12.29	12.48	5,834,175	+0.18(+1.42%)
Aug 13, 2003	12.24	12.41	12.11	12.31	7,994,051	+0.02(+0.16%)
Aug 12, 2003	12.12	12.29	12.09	12.29	4,393,847	+0.20(+1.67%)
Aug 11, 2003	11.93	12.16	11.93	12.09	4,287,556	+0.12(+1.03%)
Aug 08, 2003	11.83	11.98	11.80	11.96	3,670,756	+0.18(+1.49%)
Aug 07, 2003	11.66	11.91	11.60	11.79	7,679,027	+0.29(+2.54%)
Aug 06, 2003	11.48	11.55	11.30	11.50	8,437,703	+0.15(+1.32%)
Aug 05, 2003	11.47	11.59	11.30	11.35	4,824,713	-0.25(-2.13%)
Aug 04, 2003	11.57	11.63	11.32	11.59	5,197,042	+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.