Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.87	10.89	10.77	10.88	1,646,234	+0.08(+0.70%)
Oct 30, 2003	10.77	10.84	10.77	10.80	839,970	+0.07(+0.68%)
Oct 29, 2003	10.65	10.77	10.64	10.73	1,103,873	+0.10(+0.96%)
Oct 28, 2003	10.77	10.79	10.53	10.63	839,587	-0.10(-0.97%)
Oct 27, 2003	10.77	10.87	10.73	10.73	1,355,902	+0.07(+0.61%)
Oct 24, 2003	10.85	10.90	10.64	10.67	1,341,730	-0.01(-0.12%)
Oct 23, 2003	10.69	10.70	10.60	10.68	1,843,874	-0.02(-0.20%)
Oct 22, 2003	10.78	10.80	10.69	10.70	848,779	-0.10(-0.97%)
Oct 21, 2003	10.77	10.82	10.73	10.80	1,243,293	+0.03(+0.29%)
Oct 20, 2003	10.81	10.86	10.77	10.77	1,436,720	+0.03(+0.24%)
Oct 17, 2003	10.82	10.95	10.70	10.75	1,373,904	-0.01(-0.07%)
Oct 16, 2003	10.81	10.81	10.73	10.75	1,759,991	+0.00(+0.00%)
Oct 15, 2003	10.89	10.91	10.75	10.75	1,919,329	-0.05(-0.51%)
Oct 14, 2003	10.85	10.85	10.81	10.81	829,245	+0.00(+0.00%)
Oct 13, 2003	10.82	10.83	10.81	10.81	543,127	-0.03(-0.24%)
Oct 10, 2003	10.86	10.88	10.81	10.83	499,079	+0.00(+0.00%)
Oct 09, 2003	10.87	10.90	10.77	10.83	807,413	-0.03(-0.24%)
Oct 08, 2003	10.94	10.94	10.86	10.86	1,217,631	-0.08(-0.72%)
Oct 07, 2003	10.97	11.01	10.88	10.94	1,065,953	-0.03(-0.31%)
Oct 06, 2003	10.64	10.97	10.64	10.97	951,429	+0.14(+1.28%)
Oct 03, 2003	10.72	10.83	10.72	10.83	1,052,548	+0.18(+1.67%)
Oct 02, 2003	10.65	10.70	10.64	10.66	887,464	+0.10(+0.91%)
Oct 01, 2003	10.56	10.60	10.51	10.56	1,362,413	-0.14(-1.27%)
Sep 30, 2003	10.69	10.70	10.63	10.70	1,905,923	+0.02(+0.20%)
Sep 29, 2003	10.55	10.73	10.55	10.68	1,674,194	+0.12(+1.16%)
Sep 26, 2003	10.56	10.57	10.51	10.55	1,098,510	-0.00(-0.02%)
Sep 25, 2003	10.68	10.70	10.53	10.56	1,823,573	-0.19(-1.75%)
Sep 24, 2003	10.85	10.87	10.76	10.74	610,156	-0.08(-0.72%)
Sep 23, 2003	10.74	10.82	10.74	10.82	1,545,498	+0.08(+0.75%)
Sep 22, 2003	10.80	10.80	10.67	10.74	1,460,084	-0.08(-0.75%)
Sep 19, 2003	10.80	10.82	10.79	10.82	1,625,167	+0.02(+0.19%)
Sep 18, 2003	10.60	10.80	10.60	10.80	3,028,565	+0.17(+1.65%)
Sep 17, 2003	10.65	10.68	10.61	10.63	1,503,749	-0.09(-0.80%)
Sep 16, 2003	10.74	10.75	10.67	10.71	361,573	-0.01(-0.05%)
Sep 15, 2003	10.70	10.77	10.66	10.72	464,607	+0.01(+0.12%)
Sep 12, 2003	10.59	10.75	10.51	10.70	931,129	+0.09(+0.86%)
Sep 11, 2003	10.59	10.70	10.57	10.61	2,033,470	-0.01(-0.12%)
Sep 10, 2003	10.78	10.79	10.57	10.63	1,666,917	-0.18(-1.69%)
Sep 09, 2003	10.76	10.81	10.73	10.81	4,435,409	-0.17(-1.55%)
Sep 08, 2003	11.17	11.17	10.87	10.98	1,445,912	-0.19(-1.73%)
Sep 05, 2003	11.30	11.30	11.07	11.17	702,464	-0.14(-1.27%)
Sep 04, 2003	11.23	11.32	11.14	11.32	625,094	+0.11(+0.98%)
Sep 03, 2003	11.06	11.21	11.03	11.21	861,419	+0.21(+1.95%)
Sep 02, 2003	10.93	10.99	10.82	10.99	1,201,544	+0.11(+1.01%)
Aug 29, 2003	10.85	10.90	10.81	10.88	544,276	+0.03(+0.31%)
Aug 28, 2003	10.85	10.85	10.78	10.85	371,149	+0.02(+0.19%)
Aug 27, 2003	10.69	10.86	10.65	10.83	831,160	+0.13(+1.17%)
Aug 26, 2003	10.63	10.70	10.53	10.70	992,030	+0.05(+0.47%)
Aug 25, 2003	10.77	10.77	10.59	10.65	364,638	-0.08(-0.73%)
Aug 22, 2003	10.80	10.81	10.71	10.73	414,048	-0.01(-0.12%)
Aug 21, 2003	10.72	10.82	10.71	10.74	599,814	+0.00(+0.00%)
Aug 20, 2003	10.63	10.75	10.58	10.74	649,224	+0.12(+1.16%)
Aug 19, 2003	10.63	10.70	10.55	10.62	772,174	+0.04(+0.42%)
Aug 18, 2003	10.55	10.67	10.53	10.58	500,611	+0.00(+0.02%)
Aug 15, 2003	10.64	10.67	10.51	10.57	282,288	-0.07(-0.61%)
Aug 14, 2003	10.55	10.64	10.52	10.64	478,013	+0.10(+0.99%)
Aug 13, 2003	10.48	10.57	10.47	10.53	795,156	+0.04(+0.37%)
Aug 12, 2003	10.51	10.54	10.45	10.50	675,653	-0.01(-0.12%)
Aug 11, 2003	10.50	10.58	10.50	10.51	609,773	-0.00(-0.02%)
Aug 08, 2003	10.57	10.57	10.51	10.51	315,228	-0.06(-0.59%)
Aug 07, 2003	10.52	10.58	10.51	10.57	556,532	+0.01(+0.12%)
Aug 06, 2003	10.60	10.60	10.51	10.56	293,778	-0.04(-0.37%)
Aug 05, 2003	10.53	10.60	10.47	10.60	532,785	+0.10(+0.92%)
Aug 04, 2003	10.58	10.64	10.46	10.50	437,412	-0.10(-0.91%)

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.