Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.057	9.069	8.542	8.945	1,396,201	-0.08(-0.83%)
Oct 30, 2003	9.708	9.926	8.964	9.020	1,695,795	-0.69(-7.09%)
Oct 29, 2003	10.58	10.70	9.460	9.708	3,430,121	-1.32(-11.93%)
Oct 28, 2003	11.06	11.26	10.78	11.02	598,890	+0.06(+0.57%)
Oct 27, 2003	10.83	11.36	10.73	10.96	325,785	+0.11(+0.97%)
Oct 24, 2003	10.93	11.01	10.55	10.86	529,058	-0.19(-1.69%)
Oct 23, 2003	11.30	11.33	10.60	11.04	236,964	-0.32(-2.79%)
Oct 22, 2003	11.44	11.57	11.17	11.36	383,011	-0.10(-0.87%)
Oct 21, 2003	11.10	11.62	10.84	11.46	594,296	+0.61(+5.66%)
Oct 20, 2003	10.83	10.96	10.71	10.84	194,874	+0.11(+1.04%)
Oct 17, 2003	10.85	10.98	10.66	10.73	175,587	-0.06(-0.57%)
Oct 16, 2003	10.83	11.10	10.76	10.79	646,902	-0.03(-0.29%)
Oct 15, 2003	10.91	11.05	10.71	10.83	704,639	+0.17(+1.57%)
Oct 14, 2003	10.73	10.86	10.58	10.66	547,668	-0.04(-0.35%)
Oct 13, 2003	11.20	11.20	10.48	10.69	376,998	-0.02(-0.23%)
Oct 10, 2003	11.23	11.35	10.67	10.72	701,819	-0.37(-3.36%)
Oct 09, 2003	10.60	11.21	10.51	11.09	2,331,335	+1.20(+12.17%)
Oct 08, 2003	10.32	10.39	9.839	9.888	305,960	-0.47(-4.55%)
Oct 07, 2003	10.22	10.38	10.07	10.36	181,503	+0.17(+1.71%)
Oct 06, 2003	10.06	10.22	9.963	10.19	99,138	+0.11(+1.11%)
Oct 03, 2003	10.24	10.33	10.02	10.07	343,309	-0.06(-0.55%)
Oct 02, 2003	10.14	10.24	9.944	10.13	299,727	-0.07(-0.73%)
Oct 01, 2003	10.21	10.30	9.739	10.20	779,297	-0.12(-1.14%)
Sep 30, 2003	10.57	10.62	10.00	10.32	248,989	-0.17(-1.65%)
Sep 29, 2003	10.14	10.69	9.926	10.50	611,845	+0.25(+2.42%)
Sep 26, 2003	9.864	10.25	8.852	10.25	1,206,980	+0.35(+3.57%)
Sep 25, 2003	10.41	10.41	9.839	9.895	720,175	-0.52(-5.00%)
Sep 24, 2003	10.75	10.76	10.24	10.42	538,601	-0.34(-3.12%)
Sep 23, 2003	10.66	10.79	10.48	10.75	261,297	+0.20(+1.94%)
Sep 22, 2003	10.65	10.83	10.47	10.55	320,562	-0.12(-1.16%)
Sep 19, 2003	10.76	10.95	10.64	10.67	338,761	-0.20(-1.83%)
Sep 18, 2003	11.04	11.04	10.79	10.87	310,416	-0.17(-1.52%)
Sep 17, 2003	11.06	11.12	10.81	11.04	251,570	-0.02(-0.22%)
Sep 16, 2003	11.09	11.23	10.87	11.06	266,939	-0.01(-0.06%)
Sep 15, 2003	11.10	11.28	10.70	11.07	311,760	+0.05(+0.45%)
Sep 12, 2003	10.97	11.25	10.55	11.02	1,189,494	-0.16(-1.44%)
Sep 11, 2003	11.25	11.40	11.03	11.18	528,091	-0.07(-0.61%)
Sep 10, 2003	12.19	12.25	11.05	11.25	1,872,982	-1.35(-10.69%)
Sep 09, 2003	12.96	12.96	12.37	12.59	761,025	-0.28(-2.17%)
Sep 08, 2003	12.72	13.01	12.57	12.87	442,494	+0.16(+1.22%)
Sep 05, 2003	12.47	13.00	12.36	12.72	888,574	+0.17(+1.33%)
Sep 04, 2003	12.46	12.59	12.05	12.55	779,079	+0.41(+3.37%)
Sep 03, 2003	12.04	12.33	11.79	12.14	408,642	+0.24(+2.03%)
Sep 02, 2003	12.00	12.31	11.79	11.90	700,091	-0.20(-1.64%)
Aug 29, 2003	11.66	12.22	11.29	12.10	897,561	+0.47(+4.00%)
Aug 28, 2003	11.02	11.63	11.02	11.63	414,767	+0.55(+4.92%)
Aug 27, 2003	10.84	11.09	10.73	11.09	226,969	+0.26(+2.41%)
Aug 26, 2003	10.58	10.83	10.51	10.83	221,005	+0.22(+2.05%)
Aug 25, 2003	10.61	10.63	10.45	10.61	273,717	+0.09(+0.88%)
Aug 22, 2003	10.60	10.72	10.43	10.51	195,858	-0.06(-0.59%)
Aug 21, 2003	10.54	10.70	10.40	10.58	446,685	-0.03(-0.29%)
Aug 20, 2003	10.67	10.76	10.55	10.61	235,029	-0.06(-0.53%)
Aug 19, 2003	10.61	10.72	10.43	10.66	197,792	+0.06(+0.53%)
Aug 18, 2003	10.79	10.86	10.53	10.61	512,454	-0.22(-2.01%)
Aug 15, 2003	10.74	10.83	10.63	10.83	219,554	+0.07(+0.63%)
Aug 14, 2003	11.41	11.41	10.65	10.76	272,750	-0.45(-4.04%)
Aug 13, 2003	10.96	11.35	10.79	11.21	340,776	+0.27(+2.44%)
Aug 12, 2003	10.73	10.94	10.43	10.94	579,352	+0.24(+2.26%)
Aug 11, 2003	10.86	11.09	10.55	10.70	563,394	-0.14(-1.32%)
Aug 08, 2003	10.57	10.86	10.55	10.84	609,336	+0.30(+2.82%)
Aug 07, 2003	10.50	10.64	10.24	10.55	648,991	+0.14(+1.37%)
Aug 06, 2003	10.26	10.47	10.24	10.40	556,623	+0.17(+1.64%)
Aug 05, 2003	10.30	10.45	10.09	10.24	862,420	-0.15(-1.43%)
Aug 04, 2003	10.67	10.67	10.24	10.38	959,140	-0.32(-2.96%)

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.