Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.11	10.14	10.07	10.15	10,031	+0.08(+0.77%)
Oct 30, 2003	10.07	10.07	10.07	10.07	55,171	-0.15(-1.44%)
Oct 29, 2003	10.22	10.22	10.18	10.22	12,037	+0.04(+0.39%)
Oct 28, 2003	10.18	10.18	10.18	10.18	0	+0.00(+0.00%)
Oct 27, 2003	10.20	10.23	10.14	10.18	53,667	-0.02(-0.20%)
Oct 24, 2003	10.18	10.20	10.17	10.20	17,554	-0.02(-0.22%)
Oct 23, 2003	10.16	10.22	10.09	10.22	75,234	-0.08(-0.75%)
Oct 22, 2003	10.33	10.33	10.24	10.30	13,040	-0.12(-1.15%)
Oct 21, 2003	10.39	10.42	10.38	10.42	25,579	+0.05(+0.44%)
Oct 20, 2003	10.42	10.42	10.37	10.37	22,570	-0.05(-0.46%)
Oct 17, 2003	10.43	10.44	10.42	10.42	19,560	-0.06(-0.55%)
Oct 16, 2003	10.48	10.51	10.48	10.48	45,140	+0.10(+0.94%)
Oct 15, 2003	10.52	10.52	10.35	10.38	75,234	-0.11(-1.06%)
Oct 14, 2003	10.44	10.53	10.44	10.49	45,642	-0.08(-0.74%)
Oct 13, 2003	10.43	10.57	10.43	10.57	55,673	+0.10(+0.97%)
Oct 10, 2003	10.43	10.43	10.43	10.47	21,065	+0.19(+1.82%)
Oct 09, 2003	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Oct 08, 2003	10.28	10.28	10.28	10.28	16,551	-0.05(-0.46%)
Oct 07, 2003	10.28	10.33	10.28	10.33	12,037	-0.02(-0.19%)
Oct 06, 2003	10.28	10.35	10.28	10.35	6,018	+0.04(+0.37%)
Oct 03, 2003	10.20	10.31	10.20	10.31	13,542	+0.16(+1.57%)
Oct 02, 2003	10.15	10.15	10.15	10.15	2,507	+0.03(+0.30%)
Oct 01, 2003	10.07	10.16	10.07	10.12	38,620	+0.13(+1.32%)
Sep 30, 2003	9.979	9.987	9.979	9.987	18,557	+0.02(+0.18%)
Sep 29, 2003	9.929	9.967	9.919	9.969	165,014	-0.02(-0.20%)
Sep 26, 2003	9.989	9.989	9.989	9.989	12,539	-0.17(-1.65%)
Sep 25, 2003	10.17	10.17	10.16	10.16	45,140	+0.01(+0.10%)
Sep 24, 2003	10.11	10.11	10.11	10.15	21,065	+0.08(+0.79%)
Sep 23, 2003	10.06	10.07	10.06	10.07	12,539	+0.02(+0.18%)
Sep 22, 2003	10.01	10.08	9.961	10.05	394,729	-0.02(-0.18%)
Sep 19, 2003	10.04	10.07	10.03	10.07	9,529	+0.10(+0.96%)
Sep 18, 2003	10.02	10.02	10.02	9.971	7,523	-0.09(-0.87%)
Sep 17, 2003	10.10	10.10	10.06	10.06	7,523	-0.10(-0.96%)
Sep 16, 2003	10.16	10.16	10.16	10.16	0	+0.00(+0.00%)
Sep 15, 2003	10.16	10.16	10.12	10.16	15,046	-0.01(-0.12%)
Sep 12, 2003	10.22	10.22	10.15	10.17	3,009	-0.06(-0.58%)
Sep 11, 2003	10.25	10.26	10.17	10.23	58,181	+0.06(+0.59%)
Sep 10, 2003	10.25	10.25	10.17	10.17	13,040	-0.10(-0.95%)
Sep 09, 2003	10.33	10.33	10.24	10.27	22,068	-0.10(-0.96%)
Sep 08, 2003	10.27	10.37	10.27	10.37	10,532	+0.14(+1.37%)
Sep 05, 2003	10.24	10.25	10.17	10.23	15,046	-0.04(-0.39%)
Sep 04, 2003	10.23	10.27	10.23	10.27	13,040	+0.05(+0.49%)
Sep 03, 2003	10.11	10.22	10.11	10.22	61,692	+0.06(+0.59%)
Sep 02, 2003	10.10	10.16	10.05	10.16	19,560	+0.07(+0.69%)
Aug 29, 2003	10.07	10.09	10.02	10.09	10,532	+0.12(+1.18%)
Aug 28, 2003	9.995	10.01	9.909	9.969	457,424	+0.00(+0.02%)
Aug 27, 2003	9.979	9.999	9.949	9.967	104,826	+0.01(+0.08%)
Aug 26, 2003	9.935	9.959	9.831	9.959	34,607	-0.05(-0.50%)
Aug 25, 2003	9.989	10.01	9.959	10.01	15,046	+0.05(+0.50%)
Aug 22, 2003	10.08	10.08	9.959	9.959	15,046	-0.15(-1.46%)
Aug 21, 2003	10.10	10.12	10.07	10.11	13,040	+0.03(+0.28%)
Aug 20, 2003	9.981	10.09	9.981	10.08	129,904	+0.01(+0.10%)
Aug 19, 2003	10.11	10.11	10.05	10.07	32,099	-0.09(-0.88%)
Aug 18, 2003	10.08	10.16	10.02	10.16	345,074	+0.13(+1.29%)
Aug 15, 2003	10.03	10.03	10.03	10.03	6,520	-0.08(-0.77%)
Aug 14, 2003	10.09	10.13	10.09	10.11	29,592	+0.13(+1.26%)
Aug 13, 2003	10.04	10.07	9.981	9.981	27,084	-0.05(-0.48%)
Aug 12, 2003	10.07	10.07	10.03	10.03	2,507	-0.04(-0.38%)
Aug 11, 2003	10.06	10.07	10.02	10.07	10,532	+0.15(+1.51%)
Aug 08, 2003	9.939	9.939	9.889	9.917	23,573	+0.12(+1.20%)
Aug 07, 2003	9.710	9.833	9.660	9.799	9,529	+0.18(+1.87%)
Aug 06, 2003	9.570	9.620	9.570	9.620	2,006	-0.02(-0.21%)
Aug 05, 2003	9.632	9.680	9.632	9.640	7,021	+0.04(+0.42%)
Aug 04, 2003	9.646	9.646	9.512	9.600	5,015	+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.