Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.18	12.18	11.40	11.56	2,680,778	-0.90(-7.24%)
Oct 30, 2003	12.84	13.00	12.69	12.46	668,988	-0.37(-2.90%)
Oct 29, 2003	12.64	12.92	12.59	12.84	316,412	+0.11(+0.86%)
Oct 28, 2003	12.50	12.88	12.43	12.72	561,096	+0.26(+2.13%)
Oct 27, 2003	12.44	12.48	12.30	12.46	270,400	+0.09(+0.73%)
Oct 24, 2003	12.42	12.43	12.25	12.37	330,800	-0.10(-0.82%)
Oct 23, 2003	12.30	12.50	12.10	12.47	521,600	+0.20(+1.65%)
Oct 22, 2003	12.39	12.41	12.15	12.27	485,200	-0.12(-0.99%)
Oct 21, 2003	12.10	12.43	12.09	12.39	805,132	+0.24(+2.00%)
Oct 20, 2003	11.92	12.18	11.92	12.15	644,926	+0.20(+1.65%)
Oct 17, 2003	12.05	12.05	11.82	11.95	447,596	-0.02(-0.15%)
Oct 16, 2003	11.81	12.04	11.77	11.97	370,212	+0.16(+1.34%)
Oct 15, 2003	11.74	11.85	11.51	11.81	445,460	+0.11(+0.94%)
Oct 14, 2003	11.62	11.79	11.47	11.70	704,436	+0.15(+1.32%)
Oct 13, 2003	11.53	11.61	11.48	11.55	421,406	+0.03(+0.30%)
Oct 10, 2003	11.43	11.55	11.38	11.52	244,656	+0.01(+0.05%)
Oct 09, 2003	11.57	11.73	11.48	11.51	424,470	+0.00(+0.04%)
Oct 08, 2003	11.61	11.62	11.50	11.51	636,544	-0.06(-0.56%)
Oct 07, 2003	11.62	11.62	11.36	11.57	645,268	-0.05(-0.43%)
Oct 06, 2003	11.63	11.71	11.54	11.62	266,328	-0.02(-0.15%)
Oct 03, 2003	11.54	11.73	11.49	11.64	513,948	+0.06(+0.54%)
Oct 02, 2003	11.82	11.82	11.55	11.57	521,834	-0.22(-1.87%)
Oct 01, 2003	11.82	11.89	11.60	11.79	456,018	-0.02(-0.15%)
Sep 30, 2003	11.81	11.97	11.66	11.81	460,710	-0.07(-0.61%)
Sep 29, 2003	11.86	12.17	11.81	11.88	249,058	-0.02(-0.13%)
Sep 26, 2003	12.13	12.13	11.77	11.90	518,748	-0.16(-1.37%)
Sep 25, 2003	12.13	12.23	12.06	12.06	250,718	-0.04(-0.29%)
Sep 24, 2003	12.31	12.31	12.09	12.10	237,102	-0.25(-1.98%)
Sep 23, 2003	12.21	12.35	12.06	12.35	464,928	+0.22(+1.84%)
Sep 22, 2003	12.27	12.30	12.03	12.12	240,144	-0.11(-0.88%)
Sep 19, 2003	12.03	12.35	12.00	12.23	452,166	+0.15(+1.24%)
Sep 18, 2003	11.99	12.21	11.90	12.08	370,018	+0.15(+1.30%)
Sep 17, 2003	11.95	12.06	11.76	11.93	305,712	-0.04(-0.31%)
Sep 16, 2003	11.81	12.04	11.74	11.96	267,956	+0.22(+1.85%)
Sep 15, 2003	11.79	11.82	11.70	11.74	238,200	-0.03(-0.25%)
Sep 12, 2003	11.72	11.78	11.58	11.78	323,600	+0.05(+0.45%)
Sep 11, 2003	11.88	12.00	11.71	11.72	320,400	-0.15(-1.28%)
Sep 10, 2003	12.09	12.09	11.88	11.88	401,800	-0.24(-1.96%)
Sep 09, 2003	11.94	12.20	11.90	12.11	545,400	+0.18(+1.47%)
Sep 08, 2003	11.89	12.05	11.79	11.94	344,200	+0.02(+0.17%)
Sep 05, 2003	11.99	12.12	11.88	11.92	464,644	-0.38(-3.09%)
Sep 04, 2003	12.21	12.35	12.17	12.30	449,400	+0.11(+0.90%)
Sep 03, 2003	12.15	12.29	12.10	12.19	564,000	+0.01(+0.10%)
Sep 02, 2003	11.97	12.21	11.88	12.18	625,600	+0.20(+1.65%)
Aug 29, 2003	11.86	12.02	11.81	11.98	535,400	+0.22(+1.87%)
Aug 28, 2003	11.79	12.00	11.59	11.76	911,000	+0.02(+0.15%)
Aug 27, 2003	11.89	11.90	11.71	11.74	846,800	-0.15(-1.30%)
Aug 26, 2003	12.04	12.04	11.79	11.89	585,400	-0.15(-1.27%)
Aug 25, 2003	12.00	12.14	11.98	12.05	246,600	+0.00(+0.04%)
Aug 22, 2003	12.36	12.40	12.01	12.04	559,400	-0.25(-2.01%)
Aug 21, 2003	12.25	12.35	12.10	12.29	859,800	+0.19(+1.55%)
Aug 20, 2003	12.19	12.31	11.91	12.10	734,800	+0.03(+0.27%)
Aug 19, 2003	12.20	12.24	12.03	12.07	694,200	-0.13(-1.07%)
Aug 18, 2003	11.95	12.30	11.91	12.20	816,400	+0.27(+2.31%)
Aug 15, 2003	11.88	12.21	11.88	11.93	251,200	+0.05(+0.42%)
Aug 14, 2003	11.96	11.97	11.84	11.88	482,600	-0.09(-0.73%)
Aug 13, 2003	11.83	12.02	11.75	11.96	1,336,400	+0.13(+1.12%)
Aug 12, 2003	11.78	11.94	11.71	11.83	756,200	+0.15(+1.31%)
Aug 11, 2003	11.31	11.85	11.31	11.68	1,539,200	+0.37(+3.23%)
Aug 08, 2003	11.24	11.36	11.15	11.31	320,800	+0.12(+1.09%)
Aug 07, 2003	11.04	11.22	10.98	11.19	358,400	+0.13(+1.22%)
Aug 06, 2003	11.40	11.41	10.96	11.05	466,000	-0.30(-2.62%)
Aug 05, 2003	11.32	11.60	11.30	11.35	564,600	+0.04(+0.40%)
Aug 04, 2003	11.28	11.36	11.19	11.31	358,800	+0.03(+0.31%)

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.