Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.25	12.25	12.24	12.24	35,268	+0.00(+0.00%)
Oct 30, 2003	12.06	12.50	12.06	12.24	78,174	+0.28(+2.31%)
Oct 29, 2003	11.81	11.97	11.81	11.97	34,931	+0.21(+1.82%)
Oct 28, 2003	11.47	11.75	11.42	11.75	43,692	+0.35(+3.04%)
Oct 27, 2003	11.59	11.61	11.40	11.40	23,811	+0.00(+0.00%)
Oct 24, 2003	11.52	11.58	11.37	11.40	28,304	-0.19(-1.61%)
Oct 23, 2003	11.31	11.59	11.28	11.59	31,112	+0.20(+1.72%)
Oct 22, 2003	11.49	11.57	11.40	11.40	28,416	-0.16(-1.39%)
Oct 21, 2003	11.54	11.57	11.35	11.56	65,931	+0.02(+0.15%)
Oct 20, 2003	11.87	11.87	11.32	11.54	98,841	-0.26(-2.19%)
Oct 17, 2003	11.75	11.79	11.70	11.80	46,612	+0.11(+0.91%)
Oct 16, 2003	11.73	11.69	11.57	11.69	22,688	-0.04(-0.38%)
Oct 15, 2003	12.06	12.06	11.84	11.73	41,783	-0.24(-2.01%)
Oct 14, 2003	11.74	12.05	11.67	11.97	61,551	+0.15(+1.28%)
Oct 13, 2003	11.38	11.90	11.49	11.82	57,620	+0.45(+3.91%)
Oct 10, 2003	11.31	11.43	11.22	11.38	47,960	+0.08(+0.71%)
Oct 09, 2003	11.00	11.30	10.99	11.30	79,410	+0.42(+3.85%)
Oct 08, 2003	11.33	11.35	10.88	10.88	74,580	-0.42(-3.70%)
Oct 07, 2003	11.18	11.46	11.15	11.30	95,471	+0.29(+2.67%)
Oct 06, 2003	10.68	11.03	10.68	11.00	50,207	+0.28(+2.57%)
Oct 03, 2003	10.58	10.73	10.58	10.73	26,058	+0.27(+2.55%)
Oct 02, 2003	10.35	10.46	10.35	10.46	22,688	+0.20(+1.91%)
Oct 01, 2003	10.11	10.27	10.11	10.27	26,619	+0.22(+2.22%)
Sep 30, 2003	10.08	10.10	10.04	10.04	20,554	-0.14(-1.40%)
Sep 29, 2003	10.04	10.19	10.04	10.19	22,913	+0.04(+0.44%)
Sep 26, 2003	10.15	10.21	10.07	10.14	10,670	-0.09(-0.87%)
Sep 25, 2003	10.24	10.24	10.15	10.23	234,636	+0.05(+0.52%)
Sep 24, 2003	10.23	10.29	10.18	10.18	60,315	+0.00(+0.00%)
Sep 23, 2003	10.32	10.26	10.15	10.18	69,638	-0.14(-1.38%)
Sep 22, 2003	10.14	10.32	10.02	10.32	53,801	-0.04(-0.43%)
Sep 19, 2003	10.64	10.64	10.17	10.36	94,685	-0.29(-2.76%)
Sep 18, 2003	10.76	10.76	10.64	10.66	33,359	-0.05(-0.50%)
Sep 17, 2003	10.76	10.76	10.76	10.71	13,478	-0.02(-0.17%)
Sep 16, 2003	10.73	10.74	10.68	10.73	10,445	+0.02(+0.17%)
Sep 15, 2003	10.64	10.73	10.55	10.71	12,130	+0.03(+0.25%)
Sep 12, 2003	10.73	10.73	10.64	10.68	15,500	+0.04(+0.42%)
Sep 11, 2003	10.46	10.64	10.38	10.64	17,072	+0.14(+1.36%)
Sep 10, 2003	10.59	10.59	10.46	10.50	26,058	-0.18(-1.67%)
Sep 09, 2003	10.59	10.76	10.57	10.67	26,170	+0.08(+0.76%)
Sep 08, 2003	10.58	10.75	10.58	10.59	21,228	+0.03(+0.25%)
Sep 05, 2003	10.58	10.68	10.44	10.57	31,224	-0.10(-0.92%)
Sep 04, 2003	10.62	10.68	10.48	10.67	32,123	+0.10(+0.93%)
Sep 03, 2003	10.77	10.83	10.51	10.57	43,917	-0.12(-1.08%)
Sep 02, 2003	10.66	10.68	10.37	10.68	73,232	+0.09(+0.84%)
Aug 29, 2003	10.59	10.64	10.59	10.59	39,873	+0.08(+0.76%)
Aug 28, 2003	10.39	10.55	10.38	10.51	23,587	+0.08(+0.77%)
Aug 27, 2003	10.28	10.57	10.16	10.43	37,739	+0.21(+2.09%)
Aug 26, 2003	10.27	10.33	10.17	10.22	21,003	-0.04(-0.43%)
Aug 25, 2003	10.45	10.45	10.26	10.27	22,688	-0.18(-1.71%)
Aug 22, 2003	10.43	10.48	10.42	10.44	11,681	+0.06(+0.60%)
Aug 21, 2003	10.38	10.38	10.30	10.38	29,203	-0.04(-0.34%)
Aug 20, 2003	10.19	10.42	10.06	10.42	66,268	+0.27(+2.63%)
Aug 19, 2003	9.972	10.15	9.972	10.15	12,130	+0.22(+2.24%)
Aug 18, 2003	9.713	9.972	9.713	9.927	11,456	+0.26(+2.67%)
Aug 15, 2003	9.553	9.669	9.553	9.669	6,514	+0.08(+0.84%)
Aug 14, 2003	9.526	9.642	9.526	9.589	41,333	+0.15(+1.60%)
Aug 13, 2003	9.473	9.642	9.437	9.437	24,036	+0.03(+0.28%)
Aug 12, 2003	9.420	9.482	9.366	9.411	34,931	-0.05(-0.56%)
Aug 11, 2003	9.598	9.598	9.464	9.464	17,409	-0.04(-0.47%)
Aug 08, 2003	9.500	9.642	9.500	9.509	17,297	+0.00(+0.00%)
Aug 07, 2003	9.553	9.615	9.500	9.509	15,837	-0.06(-0.65%)
Aug 06, 2003	9.580	9.740	9.286	9.571	75,591	+0.01(+0.09%)
Aug 05, 2003	9.598	9.696	9.562	9.562	10,108	-0.01(-0.09%)
Aug 04, 2003	9.642	9.749	9.544	9.571	13,590	-0.13(-1.38%)

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.