Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.86	12.29	11.77	11.94	191,846	+0.01(+0.07%)
Oct 30, 2003	12.08	12.28	11.91	11.93	85,151	-0.15(-1.28%)
Oct 29, 2003	12.21	12.21	11.87	12.08	177,299	+0.19(+1.63%)
Oct 28, 2003	11.80	12.02	11.76	11.89	146,160	-0.09(-0.72%)
Oct 27, 2003	11.60	11.98	11.60	11.98	69,404	+0.44(+3.85%)
Oct 24, 2003	11.49	11.77	11.38	11.53	164,806	+0.03(+0.26%)
Oct 23, 2003	11.58	11.72	11.48	11.50	150,879	-0.08(-0.71%)
Oct 22, 2003	11.89	11.89	11.57	11.58	198,000	-0.31(-2.57%)
Oct 21, 2003	12.03	12.06	11.72	11.89	102,813	-0.16(-1.29%)
Oct 20, 2003	12.04	12.13	11.85	12.05	149,031	+0.20(+1.68%)
Oct 17, 2003	12.10	12.15	11.80	11.85	161,789	-0.23(-1.89%)
Oct 16, 2003	12.11	12.13	11.94	12.08	168,520	-0.03(-0.28%)
Oct 15, 2003	12.15	12.17	12.04	12.11	148,342	+0.03(+0.25%)
Oct 14, 2003	12.06	12.17	11.79	12.08	158,692	+0.07(+0.57%)
Oct 13, 2003	11.78	12.15	11.78	12.01	139,370	+0.16(+1.38%)
Oct 10, 2003	11.85	11.95	11.73	11.85	197,930	-0.21(-1.75%)
Oct 09, 2003	11.89	12.06	11.72	12.06	239,011	+0.09(+0.79%)
Oct 08, 2003	11.97	12.14	11.86	11.96	95,785	-0.06(-0.50%)
Oct 07, 2003	11.86	12.06	11.82	12.02	84,919	+0.21(+1.75%)
Oct 06, 2003	12.06	12.11	11.79	11.82	240,922	-0.25(-2.04%)
Oct 03, 2003	11.41	12.09	11.36	12.06	345,272	+0.59(+5.14%)
Oct 02, 2003	11.56	11.67	11.37	11.47	175,612	-0.06(-0.52%)
Oct 01, 2003	11.17	11.56	11.04	11.53	173,276	+0.38(+3.40%)
Sep 30, 2003	11.36	11.36	11.01	11.15	306,294	-0.21(-1.86%)
Sep 29, 2003	10.98	11.36	10.90	11.36	188,720	+0.34(+3.05%)
Sep 26, 2003	11.33	11.39	10.92	11.03	207,289	-0.33(-2.92%)
Sep 25, 2003	11.63	11.75	11.36	11.36	294,184	-0.36(-3.05%)
Sep 24, 2003	11.63	11.78	11.62	11.72	171,591	+0.03(+0.30%)
Sep 23, 2003	11.89	11.89	11.63	11.68	116,007	-0.20(-1.70%)
Sep 22, 2003	11.84	11.89	11.63	11.89	169,279	+0.04(+0.33%)
Sep 19, 2003	11.61	11.86	11.61	11.85	172,585	+0.00(+0.00%)
Sep 18, 2003	11.61	11.85	11.61	11.85	142,523	+0.22(+1.85%)
Sep 17, 2003	11.81	11.81	11.63	11.63	94,002	-0.17(-1.46%)
Sep 16, 2003	11.68	11.80	11.51	11.80	128,168	+0.10(+0.85%)
Sep 15, 2003	11.53	11.71	11.53	11.71	122,328	+0.17(+1.49%)
Sep 12, 2003	11.57	11.69	11.25	11.53	219,355	-0.09(-0.82%)
Sep 11, 2003	11.29	11.64	11.22	11.63	386,715	+0.30(+2.66%)
Sep 10, 2003	11.24	11.49	11.19	11.33	236,532	+0.07(+0.61%)
Sep 09, 2003	11.63	11.78	11.21	11.26	158,771	-0.44(-3.76%)
Sep 08, 2003	11.58	11.87	11.27	11.70	209,374	+0.18(+1.57%)
Sep 05, 2003	11.71	11.76	11.42	11.52	467,610	-0.20(-1.73%)
Sep 04, 2003	11.76	11.92	11.49	11.72	671,529	+0.43(+3.82%)
Sep 03, 2003	11.14	11.44	11.09	11.29	387,876	-0.02(-0.15%)
Sep 02, 2003	10.50	11.30	10.50	11.30	198,000	+0.59(+5.51%)
Aug 29, 2003	11.18	11.18	10.69	10.71	133,238	-0.12(-1.07%)
Aug 28, 2003	10.79	11.14	10.66	10.83	344,469	+0.32(+3.07%)
Aug 27, 2003	10.30	10.77	10.12	10.51	302,919	+0.19(+1.88%)
Aug 26, 2003	10.23	10.31	10.04	10.31	470,976	+0.08(+0.80%)
Aug 25, 2003	10.50	10.51	10.23	10.23	152,272	-0.12(-1.21%)
Aug 22, 2003	10.88	10.88	10.26	10.36	160,628	-0.42(-3.92%)
Aug 21, 2003	10.66	10.96	10.66	10.78	110,490	+0.02(+0.16%)
Aug 20, 2003	10.96	10.96	10.64	10.76	198,696	-0.20(-1.80%)
Aug 19, 2003	10.53	10.96	10.25	10.96	283,189	+0.40(+3.83%)
Aug 18, 2003	10.34	10.56	10.23	10.55	106,079	+0.26(+2.55%)
Aug 15, 2003	10.22	10.53	10.22	10.29	33,889	-0.07(-0.71%)
Aug 14, 2003	10.23	10.38	10.08	10.37	81,939	+0.20(+1.95%)
Aug 13, 2003	10.00	10.17	10.00	10.17	64,297	+0.09(+0.90%)
Aug 12, 2003	10.11	10.16	9.999	10.08	114,900	+0.02(+0.21%)
Aug 11, 2003	9.909	10.05	9.758	10.05	99,580	+0.15(+1.48%)
Aug 08, 2003	9.986	10.01	9.909	9.909	97,027	-0.10(-0.99%)
Aug 07, 2003	10.10	10.13	9.865	10.01	97,027	-0.10(-1.02%)
Aug 06, 2003	10.05	10.29	9.956	10.11	121,167	-0.16(-1.51%)
Aug 05, 2003	10.38	10.44	10.12	10.27	156,914	-0.19(-1.77%)
Aug 04, 2003	10.15	10.51	10.02	10.45	145,308	+0.36(+3.59%)

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.