Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.97	13.00	12.85	12.97	1,522,936	+0.09(+0.70%)
Oct 30, 2003	12.87	12.91	12.82	12.88	180,390	+0.03(+0.20%)
Oct 29, 2003	12.75	12.85	12.74	12.85	50,831	+0.03(+0.20%)
Oct 28, 2003	12.74	12.81	12.69	12.83	101,508	+0.17(+1.38%)
Oct 27, 2003	12.58	12.76	12.58	12.65	98,563	+0.07(+0.56%)
Oct 24, 2003	12.52	12.61	12.47	12.58	323,742	-0.01(-0.10%)
Oct 23, 2003	12.50	12.60	12.47	12.60	74,542	+0.01(+0.10%)
Oct 22, 2003	12.49	12.74	12.49	12.58	107,862	-0.06(-0.46%)
Oct 21, 2003	12.67	12.67	12.46	12.64	152,185	-0.10(-0.81%)
Oct 20, 2003	12.51	12.74	12.51	12.74	30,839	+0.17(+1.33%)
Oct 17, 2003	12.58	12.64	12.53	12.58	307,934	-0.06(-0.51%)
Oct 16, 2003	12.49	12.66	12.49	12.64	93,604	+0.15(+1.24%)
Oct 15, 2003	12.61	12.61	12.36	12.49	90,815	+0.14(+1.15%)
Oct 14, 2003	12.31	12.43	12.29	12.34	100,578	-0.05(-0.36%)
Oct 13, 2003	12.66	12.66	12.39	12.39	270,895	-0.13(-1.03%)
Oct 10, 2003	12.58	12.58	12.51	12.52	119,175	-0.06(-0.51%)
Oct 09, 2003	12.69	12.71	12.49	12.58	324,981	+0.02(+0.15%)
Oct 08, 2003	12.62	12.63	12.49	12.56	1,070,720	-0.11(-0.87%)
Oct 07, 2003	12.67	12.72	12.67	12.67	45,872	-0.02(-0.15%)
Oct 06, 2003	12.58	12.71	12.56	12.69	124,289	+0.05(+0.36%)
Oct 03, 2003	12.70	12.74	12.70	12.65	77,177	+0.23(+1.82%)
Oct 02, 2003	12.38	12.49	12.34	12.42	51,141	-0.03(-0.26%)
Oct 01, 2003	12.29	12.45	12.26	12.45	143,196	+0.15(+1.21%)
Sep 30, 2003	12.26	12.32	12.13	12.31	148,620	+0.01(+0.10%)
Sep 29, 2003	12.25	12.26	12.22	12.29	59,510	+0.02(+0.16%)
Sep 26, 2003	12.27	12.38	12.20	12.27	141,491	-0.09(-0.73%)
Sep 25, 2003	12.26	12.44	12.26	12.36	52,071	+0.06(+0.52%)
Sep 24, 2003	12.58	12.58	12.41	12.30	98,408	-0.28(-2.26%)
Sep 23, 2003	12.70	12.74	12.52	12.58	73,458	-0.35(-2.69%)
Sep 22, 2003	12.79	12.93	12.73	12.93	64,469	+0.03(+0.20%)
Sep 19, 2003	13.04	13.05	12.91	12.91	92,984	-0.15(-1.19%)
Sep 18, 2003	13.00	13.06	12.91	13.06	63,384	+0.23(+1.81%)
Sep 17, 2003	12.92	12.92	12.81	12.83	60,750	-0.06(-0.45%)
Sep 16, 2003	12.67	12.89	12.67	12.89	44,012	+0.22(+1.73%)
Sep 15, 2003	12.91	12.92	12.66	12.67	57,495	-0.11(-0.86%)
Sep 12, 2003	12.81	12.87	12.66	12.78	35,644	-0.12(-0.95%)
Sep 11, 2003	12.91	13.00	12.84	12.90	25,105	+0.06(+0.45%)
Sep 10, 2003	12.89	13.00	12.78	12.84	37,658	+0.00(+0.00%)
Sep 09, 2003	13.02	13.02	12.81	12.84	128,319	-0.18(-1.39%)
Sep 08, 2003	13.07	13.08	12.92	13.02	95,774	+0.05(+0.40%)
Sep 05, 2003	13.02	13.12	12.92	12.97	54,086	-0.05(-0.35%)
Sep 04, 2003	12.98	13.12	12.92	13.02	212,935	+0.01(+0.05%)
Sep 03, 2003	12.86	13.02	12.80	13.01	463,374	+0.15(+1.15%)
Sep 02, 2003	12.84	12.87	12.68	12.86	84,461	+0.08(+0.66%)
Aug 29, 2003	12.79	12.79	12.61	12.78	95,929	-0.03(-0.20%)
Aug 28, 2003	12.58	12.80	12.52	12.80	51,606	+0.15(+1.22%)
Aug 27, 2003	12.67	12.70	12.54	12.65	275,545	+0.05(+0.41%)
Aug 26, 2003	12.61	12.71	12.38	12.60	152,805	+0.11(+0.88%)
Aug 25, 2003	12.70	12.70	12.46	12.49	380,617	-0.14(-1.07%)
Aug 22, 2003	13.02	13.02	12.62	12.62	82,136	-0.27(-2.10%)
Aug 21, 2003	12.87	13.12	12.85	12.89	69,583	-0.01(-0.10%)
Aug 20, 2003	12.87	12.94	12.74	12.91	33,009	+0.03(+0.25%)
Aug 19, 2003	12.91	12.96	12.74	12.87	85,236	+0.03(+0.20%)
Aug 18, 2003	12.71	12.86	12.67	12.85	195,113	+0.36(+2.89%)
Aug 15, 2003	12.57	12.71	12.49	12.49	17,512	-0.08(-0.67%)
Aug 14, 2003	12.58	12.74	12.56	12.57	51,916	-0.08(-0.61%)
Aug 13, 2003	12.76	12.85	12.51	12.65	55,016	-0.10(-0.76%)
Aug 12, 2003	12.60	12.78	12.56	12.74	106,157	+0.17(+1.33%)
Aug 11, 2003	12.52	12.69	12.49	12.58	41,068	+0.05(+0.36%)
Aug 08, 2003	12.68	12.68	12.46	12.53	95,309	-0.08(-0.67%)
Aug 07, 2003	12.62	12.73	12.45	12.62	159,778	-0.10(-0.76%)
Aug 06, 2003	12.51	12.81	12.51	12.71	115,921	+0.14(+1.08%)
Aug 05, 2003	12.65	12.81	12.51	12.58	121,500	-0.17(-1.37%)
Aug 04, 2003	12.65	12.89	12.63	12.75	65,244	+0.14(+1.07%)

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.