Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.08	13.08	13.03	13.03	8,202	-0.03(-0.21%)
Oct 30, 2003	13.08	13.08	13.05	13.06	4,155	-0.02(-0.14%)
Oct 29, 2003	13.04	13.08	13.04	13.08	5,030	+0.00(+0.00%)
Oct 28, 2003	13.07	13.07	13.05	13.08	3,718	+0.02(+0.14%)
Oct 27, 2003	13.07	13.08	13.03	13.06	4,155	+0.01(+0.07%)
Oct 24, 2003	13.03	13.12	13.03	13.05	10,280	+0.01(+0.07%)
Oct 23, 2003	13.03	13.13	13.03	13.04	7,874	+0.01(+0.07%)
Oct 22, 2003	13.03	13.17	13.03	13.03	9,624	-0.05(-0.35%)
Oct 21, 2003	13.22	13.24	13.06	13.08	1,968	-0.05(-0.42%)
Oct 20, 2003	13.16	13.16	13.13	13.13	656	+0.08(+0.63%)
Oct 17, 2003	13.26	13.35	13.07	13.05	3,390	-0.16(-1.25%)
Oct 16, 2003	13.08	13.24	13.08	13.21	3,609	-0.09(-0.69%)
Oct 15, 2003	13.51	13.62	13.30	13.30	2,187	-0.18(-1.36%)
Oct 14, 2003	13.51	13.51	13.41	13.49	5,905	+0.37(+2.79%)
Oct 13, 2003	13.12	13.12	13.12	13.12	0	+0.00(+0.00%)
Oct 10, 2003	13.20	13.20	13.08	13.12	5,140	-0.22(-1.65%)
Oct 09, 2003	13.25	13.40	13.16	13.34	5,577	+0.14(+1.04%)
Oct 08, 2003	13.08	13.20	13.08	13.20	4,155	-0.05(-0.41%)
Oct 07, 2003	13.25	13.26	13.20	13.26	8,967	-0.21(-1.56%)
Oct 06, 2003	13.40	13.40	13.33	13.47	2,296	+0.07(+0.55%)
Oct 03, 2003	13.25	13.25	13.25	13.40	5,140	+0.28(+2.16%)
Oct 02, 2003	13.19	13.24	13.11	13.11	3,499	-0.08(-0.62%)
Oct 01, 2003	13.18	13.19	13.03	13.19	7,655	+0.16(+1.19%)
Sep 30, 2003	13.12	13.26	13.04	13.04	2,952	-0.17(-1.32%)
Sep 29, 2003	13.03	13.21	13.03	13.21	5,796	+0.17(+1.33%)
Sep 26, 2003	13.03	13.14	13.03	13.04	5,468	+0.01(+0.07%)
Sep 25, 2003	13.05	13.12	13.03	13.03	8,858	+0.00(+0.00%)
Sep 24, 2003	13.23	13.23	13.03	13.03	5,905	-0.14(-1.04%)
Sep 23, 2003	13.16	13.16	13.16	13.17	4,374	-0.08(-0.62%)
Sep 22, 2003	13.61	13.61	13.61	13.25	13,889	-0.27(-1.96%)
Sep 19, 2003	13.47	13.53	13.44	13.51	8,858	+0.36(+2.71%)
Sep 18, 2003	13.15	13.35	13.15	13.16	6,233	+0.00(+0.00%)
Sep 17, 2003	13.16	13.16	13.16	13.16	437	+0.02(+0.14%)
Sep 16, 2003	12.95	13.14	12.98	13.14	2,843	+0.19(+1.48%)
Sep 15, 2003	13.16	13.17	12.95	12.95	5,577	-0.21(-1.60%)
Sep 12, 2003	13.04	13.17	12.94	13.16	3,827	+0.03(+0.21%)
Sep 11, 2003	13.04	13.15	13.00	13.13	4,265	+0.10(+0.77%)
Sep 10, 2003	13.27	13.27	13.03	13.03	10,280	-0.33(-2.46%)
Sep 09, 2003	13.24	13.36	13.06	13.36	6,999	+0.13(+0.97%)
Sep 08, 2003	13.18	13.40	13.12	13.23	6,124	+0.11(+0.84%)
Sep 05, 2003	13.26	13.35	13.12	13.12	13,451	-0.14(-1.03%)
Sep 04, 2003	13.47	13.48	13.21	13.26	11,701	-0.16(-1.23%)
Sep 03, 2003	13.40	13.42	13.22	13.42	16,732	-0.06(-0.47%)
Sep 02, 2003	13.19	13.49	13.01	13.49	17,716	+0.21(+1.58%)
Aug 29, 2003	13.27	13.48	13.27	13.28	10,498	-0.01(-0.07%)
Aug 28, 2003	13.32	13.46	13.28	13.29	1,968	-0.17(-1.29%)
Aug 27, 2003	13.45	13.48	13.41	13.46	2,187	-0.03(-0.20%)
Aug 26, 2003	13.24	13.49	13.17	13.49	2,952	+0.16(+1.17%)
Aug 25, 2003	13.13	13.33	13.12	13.33	1,968	+0.18(+1.39%)
Aug 22, 2003	13.14	13.49	13.12	13.15	12,576	-0.08(-0.62%)
Aug 21, 2003	13.25	13.26	13.22	13.23	1,968	-0.01(-0.07%)
Aug 20, 2003	13.26	13.26	13.16	13.24	2,734	+0.07(+0.56%)
Aug 19, 2003	13.23	13.25	13.15	13.17	5,468	+0.01(+0.07%)
Aug 18, 2003	13.24	13.25	13.00	13.16	6,233	-0.01(-0.07%)
Aug 15, 2003	13.26	13.26	13.17	13.17	1,531	+0.01(+0.07%)
Aug 14, 2003	13.12	13.16	13.08	13.16	1,640	+0.04(+0.28%)
Aug 13, 2003	12.72	13.12	12.65	13.12	12,030	+0.49(+3.91%)
Aug 12, 2003	12.30	12.63	12.30	12.63	11,045	+0.41(+3.37%)
Aug 11, 2003	12.11	12.34	12.11	12.22	6,889	+0.07(+0.60%)
Aug 08, 2003	12.14	12.25	12.03	12.14	3,609	-0.09(-0.75%)
Aug 07, 2003	12.32	12.34	12.12	12.23	9,514	+0.00(+0.00%)
Aug 06, 2003	12.21	12.24	12.08	12.23	3,609	-0.02(-0.15%)
Aug 05, 2003	12.32	12.49	12.21	12.25	5,140	-0.04(-0.30%)
Aug 04, 2003	12.25	12.29	12.21	12.29	4,483	+0.05(+0.37%)

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.