Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.70	11.70	11.39	11.55	214,060	-0.09(-0.74%)
Oct 30, 2003	11.94	11.94	11.64	11.64	208,834	-0.30(-2.52%)
Oct 29, 2003	11.91	12.01	11.85	11.94	72,329	+0.10(+0.85%)
Oct 28, 2003	11.94	11.94	11.79	11.84	45,362	-0.09(-0.76%)
Oct 27, 2003	11.88	11.96	11.83	11.93	40,345	+0.08(+0.65%)
Oct 24, 2003	11.97	11.97	11.82	11.85	120,409	-0.16(-1.31%)
Oct 23, 2003	12.15	12.26	12.01	12.01	48,289	-0.15(-1.26%)
Oct 22, 2003	12.20	12.20	12.13	12.16	317,536	+0.01(+0.08%)
Oct 21, 2003	12.32	12.32	12.15	12.16	65,639	-0.16(-1.28%)
Oct 20, 2003	12.40	12.40	12.27	12.31	66,475	-0.12(-1.00%)
Oct 17, 2003	12.17	12.44	12.13	12.44	175,178	+0.22(+1.84%)
Oct 16, 2003	12.05	12.21	12.05	12.21	693,815	-0.20(-1.58%)
Oct 15, 2003	12.53	12.53	12.40	12.41	75,882	-0.15(-1.18%)
Oct 14, 2003	12.50	12.56	12.47	12.56	55,396	+0.00(+0.00%)
Oct 13, 2003	12.49	12.65	12.37	12.56	49,125	+0.16(+1.31%)
Oct 10, 2003	12.25	12.34	12.25	12.39	62,713	+0.12(+1.01%)
Oct 09, 2003	12.17	12.29	12.17	12.27	435,855	+0.11(+0.94%)
Oct 08, 2003	12.21	12.24	12.06	12.16	35,746	-0.03(-0.27%)
Oct 07, 2003	12.25	12.26	12.17	12.19	89,888	-0.06(-0.47%)
Oct 06, 2003	12.15	12.25	12.15	12.25	36,582	+0.05(+0.39%)
Oct 03, 2003	12.25	12.25	12.17	12.20	53,515	-0.01(-0.08%)
Oct 02, 2003	12.21	12.23	12.18	12.21	119,781	+0.01(+0.08%)
Oct 01, 2003	12.19	12.20	12.15	12.20	62,085	+0.02(+0.20%)
Sep 30, 2003	12.18	12.18	12.05	12.17	87,589	+0.02(+0.20%)
Sep 29, 2003	12.08	12.16	12.01	12.15	55,396	+0.14(+1.15%)
Sep 26, 2003	12.22	12.22	12.01	12.01	86,125	-0.41(-3.27%)
Sep 25, 2003	12.61	12.61	12.39	12.42	58,323	-0.19(-1.48%)
Sep 24, 2003	12.63	12.66	12.52	12.61	31,983	-0.01(-0.08%)
Sep 23, 2003	12.37	12.60	12.37	12.61	44,944	+0.22(+1.81%)
Sep 22, 2003	12.41	12.41	12.31	12.39	52,887	+0.04(+0.31%)
Sep 19, 2003	12.41	12.41	12.41	12.35	63,967	-0.01(-0.08%)
Sep 18, 2003	12.31	12.45	12.29	12.36	33,446	+0.04(+0.31%)
Sep 17, 2003	12.42	12.42	12.27	12.32	23,830	-0.02(-0.19%)
Sep 16, 2003	12.42	12.45	12.35	12.35	52,051	-0.09(-0.73%)
Sep 15, 2003	12.43	12.56	12.28	12.44	123,962	+0.05(+0.42%)
Sep 12, 2003	12.39	12.43	12.15	12.38	139,431	+0.25(+2.05%)
Sep 11, 2003	11.97	12.17	11.97	12.14	52,051	+0.14(+1.16%)
Sep 10, 2003	12.03	12.07	11.96	12.00	47,870	-0.01(-0.08%)
Sep 09, 2003	12.32	12.32	11.99	12.01	273,846	-0.29(-2.33%)
Sep 08, 2003	12.18	12.34	12.15	12.29	36,791	+0.09(+0.71%)
Sep 05, 2003	12.32	12.39	12.19	12.21	33,865	-0.11(-0.93%)
Sep 04, 2003	12.32	12.34	12.27	12.32	25,712	+0.05(+0.39%)
Sep 03, 2003	12.10	12.41	12.09	12.28	83,826	+0.15(+1.22%)
Sep 02, 2003	11.96	12.15	11.67	12.13	106,821	+0.18(+1.48%)
Aug 29, 2003	11.95	11.95	11.89	11.95	90,097	-0.00(-0.04%)
Aug 28, 2003	11.94	11.95	11.85	11.95	43,690	+0.07(+0.56%)
Aug 27, 2003	11.91	11.93	11.88	11.89	64,803	+0.02(+0.20%)
Aug 26, 2003	11.72	11.91	11.66	11.86	85,498	+0.17(+1.47%)
Aug 25, 2003	11.87	11.87	11.69	11.69	28,638	-0.11(-0.89%)
Aug 22, 2003	11.94	11.94	11.79	11.80	61,876	-0.14(-1.16%)
Aug 21, 2003	11.93	11.94	11.89	11.94	99,086	+0.02(+0.20%)
Aug 20, 2003	11.62	11.92	11.60	11.91	104,103	+0.14(+1.22%)
Aug 19, 2003	11.82	11.84	11.71	11.77	57,277	-0.01(-0.08%)
Aug 18, 2003	11.82	11.90	11.76	11.78	41,181	-0.01(-0.12%)
Aug 15, 2003	11.77	11.82	11.72	11.79	29,893	+0.04(+0.37%)
Aug 14, 2003	11.57	11.75	11.55	11.75	26,548	+0.17(+1.45%)
Aug 13, 2003	11.60	11.63	11.57	11.58	37,418	+0.00(+0.04%)
Aug 12, 2003	11.60	11.63	11.53	11.58	183,958	-0.02(-0.21%)
Aug 11, 2003	11.61	11.62	11.54	11.60	231,620	+0.00(+0.00%)
Aug 08, 2003	11.62	11.62	11.59	11.60	28,638	-0.01(-0.12%)
Aug 07, 2003	11.57	11.62	11.57	11.61	85,916	+0.01(+0.08%)
Aug 06, 2003	11.61	11.74	11.60	11.61	97,205	-0.00(-0.04%)
Aug 05, 2003	11.62	11.63	11.56	11.61	64,385	+0.01(+0.08%)
Aug 04, 2003	11.66	11.67	11.56	11.60	67,939	-0.04(-0.33%)

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.