Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.47	10.60	10.43	10.57	185,929	+0.11(+1.01%)
Oct 30, 2003	10.63	10.63	10.47	10.47	58,394	-0.16(-1.53%)
Oct 29, 2003	10.68	10.68	10.60	10.63	90,066	-0.05(-0.46%)
Oct 28, 2003	10.71	10.74	10.67	10.68	92,611	-0.06(-0.53%)
Oct 27, 2003	10.68	10.77	10.64	10.74	28,985	+0.09(+0.86%)
Oct 24, 2003	10.60	10.69	10.33	10.64	43,831	+0.04(+0.33%)
Oct 23, 2003	10.68	10.75	10.61	10.61	34,640	-0.14(-1.32%)
Oct 22, 2003	10.96	10.96	10.75	10.75	44,679	-0.25(-2.25%)
Oct 21, 2003	10.86	11.00	10.86	11.00	29,409	+0.07(+0.65%)
Oct 20, 2003	11.21	11.32	10.88	10.93	77,906	-0.23(-2.03%)
Oct 17, 2003	11.35	11.35	10.93	11.15	35,206	-0.12(-1.07%)
Oct 16, 2003	11.29	11.39	11.19	11.27	25,309	-0.01(-0.12%)
Oct 15, 2003	11.49	11.49	11.29	11.29	44,255	-0.16(-1.36%)
Oct 14, 2003	11.44	11.60	11.44	11.44	32,378	+0.02(+0.19%)
Oct 13, 2003	11.33	11.49	11.34	11.42	26,298	+0.09(+0.81%)
Oct 10, 2003	11.39	11.39	11.11	11.33	43,407	-0.07(-0.62%)
Oct 09, 2003	11.42	11.46	11.32	11.40	55,284	+0.00(+0.00%)
Oct 08, 2003	11.38	11.42	11.33	11.40	75,503	+0.01(+0.12%)
Oct 07, 2003	11.42	11.39	11.25	11.39	48,073	-0.04(-0.31%)
Oct 06, 2003	11.02	11.42	11.01	11.42	73,523	+0.28(+2.54%)
Oct 03, 2003	11.15	11.19	11.03	11.14	26,016	+0.04(+0.32%)
Oct 02, 2003	11.14	11.14	10.99	11.10	37,185	-0.04(-0.38%)
Oct 01, 2003	10.82	11.15	10.82	11.15	77,199	+0.35(+3.28%)
Sep 30, 2003	10.86	10.86	10.69	10.79	73,665	-0.14(-1.29%)
Sep 29, 2003	10.86	10.96	10.82	10.93	114,102	+0.08(+0.72%)
Sep 26, 2003	10.83	10.89	10.83	10.86	90,207	+0.01(+0.13%)
Sep 25, 2003	10.82	10.86	10.79	10.84	104,912	+0.02(+0.20%)
Sep 24, 2003	10.68	10.93	10.68	10.82	97,418	+0.12(+1.12%)
Sep 23, 2003	10.64	10.71	10.64	10.70	40,013	+0.02(+0.20%)
Sep 22, 2003	10.33	10.71	10.33	10.68	162,883	+0.32(+3.07%)
Sep 19, 2003	10.51	10.58	10.30	10.36	48,921	-0.24(-2.27%)
Sep 18, 2003	10.61	10.61	10.55	10.60	59,384	-0.01(-0.07%)
Sep 17, 2003	10.38	10.61	10.38	10.61	29,975	+0.07(+0.67%)
Sep 16, 2003	10.40	10.61	10.38	10.54	20,218	+0.18(+1.78%)
Sep 15, 2003	10.40	10.42	10.29	10.35	32,237	-0.06(-0.54%)
Sep 12, 2003	10.36	10.47	10.22	10.41	19,370	+0.01(+0.14%)
Sep 11, 2003	10.11	10.41	10.11	10.40	28,843	+0.28(+2.80%)
Sep 10, 2003	10.15	10.15	10.01	10.11	37,468	-0.08(-0.76%)
Sep 09, 2003	10.33	10.33	10.18	10.19	18,380	-0.14(-1.37%)
Sep 08, 2003	10.37	10.62	10.33	10.33	50,476	-0.04(-0.34%)
Sep 05, 2003	10.33	10.59	10.32	10.37	86,390	+0.04(+0.41%)
Sep 04, 2003	10.18	10.33	10.18	10.33	32,237	+0.10(+0.97%)
Sep 03, 2003	10.22	10.26	10.18	10.23	39,165	+0.04(+0.42%)
Sep 02, 2003	9.965	10.24	9.965	10.18	41,286	+0.15(+1.48%)
Aug 29, 2003	10.15	10.35	10.04	10.04	21,632	-0.14(-1.39%)
Aug 28, 2003	10.08	10.21	10.01	10.18	21,491	+0.13(+1.34%)
Aug 27, 2003	10.22	10.38	10.04	10.04	33,509	-0.21(-2.07%)
Aug 26, 2003	10.01	10.29	10.01	10.26	40,155	+0.22(+2.18%)
Aug 25, 2003	9.866	10.04	9.718	10.04	42,983	+0.06(+0.57%)
Aug 22, 2003	10.29	10.31	9.972	9.979	50,335	-0.28(-2.76%)
Aug 21, 2003	10.22	10.46	10.22	10.26	79,320	+0.11(+1.12%)
Aug 20, 2003	10.22	10.22	10.01	10.15	39,448	-0.07(-0.69%)
Aug 19, 2003	10.08	10.22	9.930	10.22	37,751	+0.21(+2.12%)
Aug 18, 2003	9.640	10.01	9.640	10.01	43,124	+0.44(+4.58%)
Aug 15, 2003	9.548	9.689	9.513	9.569	12,442	+0.02(+0.22%)
Aug 14, 2003	9.463	9.654	9.463	9.548	23,046	+0.11(+1.12%)
Aug 13, 2003	9.534	9.534	9.406	9.442	32,661	-0.06(-0.60%)
Aug 12, 2003	9.477	9.534	9.406	9.498	27,005	+0.02(+0.22%)
Aug 11, 2003	9.371	9.477	9.371	9.477	25,591	+0.11(+1.13%)
Aug 08, 2003	9.477	9.477	9.286	9.371	24,743	-0.11(-1.12%)
Aug 07, 2003	9.300	9.513	9.208	9.477	57,687	+0.18(+1.98%)
Aug 06, 2003	9.272	9.300	9.088	9.293	66,029	+0.03(+0.31%)
Aug 05, 2003	9.548	9.654	9.194	9.265	782,178	-0.28(-2.96%)
Aug 04, 2003	10.02	10.02	9.548	9.548	72,816	-0.47(-4.66%)

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.