Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	11.65	11.65	11.57	11.59	724,176	-0.05(-0.43%)
Oct 30, 2003	11.58	11.62	11.47	11.64	1,254,602	+0.13(+1.11%)
Oct 29, 2003	11.51	11.57	11.41	11.51	862,595	-0.07(-0.62%)
Oct 28, 2003	11.54	11.59	11.44	11.59	1,007,502	+0.09(+0.77%)
Oct 27, 2003	11.37	11.51	11.34	11.50	1,307,230	+0.18(+1.57%)
Oct 24, 2003	11.20	11.37	11.17	11.32	1,123,032	+0.06(+0.49%)
Oct 23, 2003	11.27	11.33	11.12	11.26	1,212,788	-0.01(-0.05%)
Oct 22, 2003	11.38	11.38	11.21	11.27	893,415	-0.16(-1.41%)
Oct 21, 2003	11.57	11.59	11.44	11.43	1,230,270	-0.13(-1.10%)
Oct 20, 2003	11.69	11.69	11.52	11.56	2,305,721	-0.19(-1.65%)
Oct 17, 2003	11.93	11.93	11.71	11.75	1,265,776	-0.17(-1.44%)
Oct 16, 2003	12.01	12.05	11.86	11.92	1,258,747	-0.14(-1.19%)
Oct 15, 2003	12.12	12.13	12.04	12.07	1,157,637	-0.07(-0.59%)
Oct 14, 2003	12.16	12.18	12.08	12.14	636,402	-0.05(-0.41%)
Oct 13, 2003	12.12	12.22	12.10	12.19	1,245,230	+0.07(+0.60%)
Oct 10, 2003	12.37	12.40	12.10	12.12	1,019,398	-0.31(-2.46%)
Oct 09, 2003	12.35	12.54	12.34	12.42	924,775	+0.11(+0.90%)
Oct 08, 2003	12.43	12.43	12.26	12.31	551,152	-0.09(-0.72%)
Oct 07, 2003	12.36	12.40	12.21	12.40	673,530	+0.04(+0.36%)
Oct 06, 2003	12.39	12.44	12.32	12.36	755,897	-0.06(-0.49%)
Oct 03, 2003	12.29	12.52	12.29	12.42	1,110,055	+0.22(+1.82%)
Oct 02, 2003	12.16	12.24	12.15	12.20	1,014,351	+0.10(+0.83%)
Oct 01, 2003	12.04	12.12	11.97	12.10	1,027,869	+0.09(+0.79%)
Sep 30, 2003	12.15	12.15	12.00	12.00	1,083,921	-0.18(-1.46%)
Sep 29, 2003	12.18	12.24	12.18	12.18	815,374	-0.02(-0.18%)
Sep 26, 2003	12.28	12.29	12.16	12.20	1,035,078	-0.02(-0.14%)
Sep 25, 2003	12.41	12.43	12.22	12.22	1,132,224	-0.14(-1.12%)
Sep 24, 2003	12.45	12.47	12.35	12.36	840,967	-0.09(-0.76%)
Sep 23, 2003	12.45	12.52	12.43	12.45	934,147	+0.00(+0.00%)
Sep 22, 2003	12.54	12.54	12.36	12.45	743,641	-0.14(-1.15%)
Sep 19, 2003	12.63	12.65	12.56	12.59	1,343,997	-0.06(-0.44%)
Sep 18, 2003	12.64	12.68	12.54	12.65	886,205	+0.00(+0.00%)
Sep 17, 2003	12.62	12.69	12.58	12.65	796,089	+0.00(+0.00%)
Sep 16, 2003	12.36	12.65	12.36	12.65	1,288,125	+0.26(+2.06%)
Sep 15, 2003	12.35	12.45	12.27	12.40	1,374,457	+0.08(+0.63%)
Sep 12, 2003	12.41	12.41	12.23	12.32	542,321	-0.06(-0.45%)
Sep 11, 2003	12.32	12.40	12.26	12.37	574,042	+0.04(+0.36%)
Sep 10, 2003	12.59	12.60	12.31	12.33	955,235	-0.30(-2.37%)
Sep 09, 2003	12.71	12.82	12.62	12.63	565,391	-0.18(-1.39%)
Sep 08, 2003	12.72	12.81	12.67	12.81	768,513	+0.08(+0.65%)
Sep 05, 2003	12.79	12.82	12.59	12.72	891,252	-0.16(-1.25%)
Sep 04, 2003	13.04	13.04	12.84	12.88	997,049	-0.16(-1.19%)
Sep 03, 2003	13.13	13.14	13.00	13.04	1,505,126	-0.04(-0.30%)
Sep 02, 2003	12.79	13.09	12.73	13.08	733,368	+0.23(+1.77%)
Aug 29, 2003	12.71	12.87	12.67	12.85	490,594	+0.10(+0.78%)
Aug 28, 2003	12.73	12.76	12.57	12.75	495,640	+0.06(+0.44%)
Aug 27, 2003	12.63	12.71	12.52	12.69	433,280	+0.09(+0.75%)
Aug 26, 2003	12.64	12.68	12.42	12.60	954,694	-0.06(-0.48%)
Aug 25, 2003	12.66	12.71	12.59	12.66	643,251	+0.03(+0.22%)
Aug 22, 2003	12.90	12.91	12.63	12.63	731,926	-0.12(-0.96%)
Aug 21, 2003	12.65	12.81	12.57	12.76	1,265,776	+0.24(+1.91%)
Aug 20, 2003	12.53	12.56	12.38	12.52	621,804	-0.04(-0.35%)
Aug 19, 2003	12.48	12.57	12.41	12.56	688,850	+0.17(+1.39%)
Aug 18, 2003	12.24	12.45	12.23	12.39	470,948	+0.15(+1.22%)
Aug 15, 2003	12.35	12.35	12.10	12.24	448,419	-0.09(-0.76%)
Aug 14, 2003	12.20	12.35	12.11	12.33	1,161,421	+0.19(+1.60%)
Aug 13, 2003	12.12	12.19	11.98	12.14	757,159	-0.13(-1.04%)
Aug 12, 2003	12.12	12.27	12.01	12.27	769,234	+0.23(+1.94%)
Aug 11, 2003	12.08	12.15	11.94	12.03	670,827	+0.03(+0.28%)
Aug 08, 2003	12.12	12.12	12.00	12.00	856,827	+0.00(+0.00%)
Aug 07, 2003	12.10	12.10	11.96	12.00	941,177	-0.01(-0.09%)
Aug 06, 2003	11.99	12.15	11.96	12.01	979,746	-0.03(-0.28%)
Aug 05, 2003	12.19	12.19	12.01	12.05	947,485	-0.06(-0.46%)
Aug 04, 2003	12.21	12.21	11.92	12.10	855,926	-0.11(-0.86%)

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.