Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.57	10.65	10.46	10.65	423,310	+0.23(+2.17%)
Oct 30, 2003	10.47	10.54	10.47	10.42	364,304	+0.01(+0.14%)
Oct 29, 2003	10.30	10.42	10.23	10.41	352,393	+0.08(+0.78%)
Oct 28, 2003	10.16	10.35	10.10	10.33	429,470	+0.20(+2.02%)
Oct 27, 2003	9.934	10.15	9.934	10.12	492,584	+0.17(+1.69%)
Oct 24, 2003	9.948	10.05	9.846	9.956	348,149	+0.01(+0.07%)
Oct 23, 2003	10.01	10.11	9.927	9.948	506,959	-0.13(-1.30%)
Oct 22, 2003	10.25	10.25	10.01	10.08	380,185	-0.16(-1.57%)
Oct 21, 2003	10.21	10.36	10.21	10.24	283,119	-0.02(-0.21%)
Oct 20, 2003	10.25	10.25	10.15	10.26	390,042	-0.05(-0.50%)
Oct 17, 2003	10.55	10.55	10.19	10.31	508,191	-0.19(-1.81%)
Oct 16, 2003	10.29	10.42	10.27	10.50	565,554	+0.22(+2.13%)
Oct 15, 2003	10.26	10.38	10.17	10.28	799,662	+0.03(+0.28%)
Oct 14, 2003	10.26	10.28	10.15	10.26	492,721	+0.03(+0.29%)
Oct 13, 2003	10.21	10.31	10.21	10.23	670,971	+0.31(+3.09%)
Oct 10, 2003	9.934	9.934	9.861	9.919	556,518	+0.06(+0.59%)
Oct 09, 2003	9.941	10.000	9.751	9.861	611,143	-0.05(-0.52%)
Oct 08, 2003	9.715	9.897	9.700	9.912	734,495	+0.15(+1.57%)
Oct 07, 2003	9.605	9.766	9.554	9.759	761,876	+0.01(+0.07%)
Oct 06, 2003	9.722	9.861	9.686	9.751	625,245	-0.07(-0.74%)
Oct 03, 2003	9.613	9.905	9.613	9.824	1,008,579	+0.21(+2.20%)
Oct 02, 2003	9.488	9.678	9.371	9.613	713,822	+0.12(+1.23%)
Oct 01, 2003	9.130	9.561	9.130	9.496	1,265,276	+0.32(+3.50%)
Sep 30, 2003	9.277	9.277	9.167	9.174	714,644	-0.07(-0.71%)
Sep 29, 2003	9.109	9.335	9.101	9.240	725,322	+0.13(+1.44%)
Sep 26, 2003	9.145	9.218	9.057	9.109	525,167	-0.09(-1.03%)
Sep 25, 2003	9.466	9.466	9.203	9.203	614,566	-0.15(-1.64%)
Sep 24, 2003	9.240	9.452	9.240	9.357	851,549	+0.12(+1.26%)
Sep 23, 2003	9.496	9.496	9.233	9.240	600,602	-0.15(-1.63%)
Sep 22, 2003	9.496	9.496	9.277	9.393	827,590	-0.13(-1.38%)
Sep 19, 2003	9.496	9.591	9.306	9.525	1,075,799	-0.01(-0.08%)
Sep 18, 2003	9.613	9.715	9.510	9.532	1,176,013	-0.08(-0.84%)
Sep 17, 2003	10.19	10.19	9.620	9.613	1,697,074	-0.76(-7.32%)
Sep 16, 2003	10.42	10.45	10.35	10.37	319,125	-0.08(-0.77%)
Sep 15, 2003	10.68	10.68	10.35	10.45	380,595	-0.13(-1.24%)
Sep 12, 2003	10.45	10.61	10.36	10.58	492,584	+0.07(+0.70%)
Sep 11, 2003	10.52	10.60	10.46	10.51	280,792	-0.07(-0.62%)
Sep 10, 2003	10.63	10.82	10.55	10.58	456,988	-0.20(-1.90%)
Sep 09, 2003	10.93	10.94	10.73	10.78	314,881	-0.09(-0.81%)
Sep 08, 2003	10.56	10.88	10.56	10.87	548,167	+0.24(+2.27%)
Sep 05, 2003	10.77	10.85	10.52	10.63	410,030	-0.09(-0.89%)
Sep 04, 2003	10.59	10.72	10.48	10.72	916,715	-0.49(-4.36%)
Sep 03, 2003	11.25	11.30	11.14	11.21	298,452	+0.10(+0.92%)
Sep 02, 2003	11.06	11.22	10.85	11.11	1,075,662	+0.08(+0.73%)
Aug 29, 2003	10.83	11.03	10.72	11.03	392,917	+0.14(+1.27%)
Aug 28, 2003	10.79	10.92	10.74	10.89	270,935	+0.10(+0.95%)
Aug 27, 2003	10.82	10.87	10.73	10.79	311,048	-0.09(-0.87%)
Aug 26, 2003	10.91	10.93	10.70	10.88	339,387	-0.04(-0.40%)
Aug 25, 2003	11.01	11.09	10.81	10.93	326,655	-0.02(-0.20%)
Aug 22, 2003	11.21	11.24	10.92	10.95	313,923	-0.11(-0.99%)
Aug 21, 2003	11.12	11.29	11.05	11.06	290,101	-0.01(-0.13%)
Aug 20, 2003	11.07	11.10	11.01	11.07	207,274	+0.04(+0.40%)
Aug 19, 2003	10.96	11.09	10.90	11.03	347,327	+0.14(+1.27%)
Aug 18, 2003	10.81	11.04	10.79	10.89	356,500	+0.11(+1.02%)
Aug 15, 2003	10.52	10.81	10.50	10.78	237,940	+0.08(+0.75%)
Aug 14, 2003	10.52	10.74	10.52	10.70	253,411	+0.16(+1.52%)
Aug 13, 2003	10.59	10.75	10.53	10.54	205,357	-0.09(-0.89%)
Aug 12, 2003	10.52	10.65	10.41	10.64	317,893	+0.16(+1.53%)
Aug 11, 2003	10.46	10.56	10.33	10.47	238,899	+0.05(+0.49%)
Aug 08, 2003	10.36	10.50	10.28	10.42	178,387	+0.14(+1.35%)
Aug 07, 2003	10.19	10.41	10.19	10.28	310,089	+0.09(+0.93%)
Aug 06, 2003	10.34	10.41	10.16	10.19	438,506	-0.19(-1.83%)
Aug 05, 2003	10.58	10.62	10.33	10.38	349,107	-0.14(-1.32%)
Aug 04, 2003	10.48	10.73	10.45	10.52	307,899	+0.01(+0.14%)

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.