Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.640	10.38	10.11	10.26	944,509	+0.62(+6.46%)
Oct 30, 2003	9.634	9.665	9.552	9.640	413,782	-0.01(-0.14%)
Oct 29, 2003	9.648	9.684	9.582	9.654	159,314	+0.04(+0.46%)
Oct 28, 2003	9.634	9.637	9.527	9.610	199,748	-0.02(-0.23%)
Oct 27, 2003	9.543	9.689	9.543	9.632	180,137	+0.08(+0.81%)
Oct 24, 2003	9.552	9.568	9.464	9.554	230,255	+0.00(+0.00%)
Oct 23, 2003	9.637	9.678	9.532	9.554	225,413	-0.07(-0.69%)
Oct 22, 2003	9.714	9.742	9.590	9.621	139,218	-0.09(-0.88%)
Oct 21, 2003	9.676	9.720	9.596	9.706	353,494	+0.01(+0.14%)
Oct 20, 2003	9.692	9.706	9.621	9.692	158,346	+0.03(+0.29%)
Oct 17, 2003	9.761	9.761	9.651	9.665	228,076	-0.06(-0.59%)
Oct 16, 2003	9.750	9.786	9.689	9.722	260,520	-0.02(-0.20%)
Oct 15, 2003	9.761	9.761	9.681	9.742	112,827	+0.01(+0.08%)
Oct 14, 2003	9.698	9.739	9.665	9.733	185,705	+0.04(+0.37%)
Oct 13, 2003	9.670	9.747	9.656	9.698	147,693	+0.03(+0.28%)
Oct 10, 2003	9.747	9.747	9.610	9.670	269,479	-0.03(-0.34%)
Oct 09, 2003	9.789	9.844	9.618	9.703	258,583	-0.04(-0.45%)
Oct 08, 2003	9.838	9.838	9.747	9.747	284,006	-0.06(-0.59%)
Oct 07, 2003	9.758	9.841	9.733	9.805	542,348	+0.09(+0.94%)
Oct 06, 2003	9.747	9.761	9.665	9.714	289,575	+0.02(+0.26%)
Oct 03, 2003	9.720	9.775	9.640	9.689	384,002	-0.03(-0.31%)
Oct 02, 2003	9.775	9.778	9.676	9.720	268,026	-0.05(-0.48%)
Oct 01, 2003	9.634	9.794	9.508	9.767	557,601	+0.13(+1.37%)
Sep 30, 2003	9.681	9.720	9.546	9.634	470,680	-0.01(-0.11%)
Sep 29, 2003	9.458	9.665	9.458	9.645	420,562	+0.21(+2.28%)
Sep 26, 2003	9.502	9.532	9.431	9.431	513,778	-0.07(-0.78%)
Sep 25, 2003	9.513	9.582	9.488	9.505	275,774	-0.00(-0.03%)
Sep 24, 2003	9.651	9.651	9.499	9.508	231,950	-0.10(-1.06%)
Sep 23, 2003	9.552	9.717	9.546	9.610	482,060	+0.14(+1.45%)
Sep 22, 2003	9.502	9.524	9.442	9.472	506,272	-0.06(-0.58%)
Sep 19, 2003	9.505	9.549	9.499	9.527	301,197	+0.03(+0.29%)
Sep 18, 2003	9.461	9.623	9.447	9.499	543,074	+0.00(+0.00%)
Sep 17, 2003	9.329	9.483	9.354	9.499	875,021	+0.17(+1.83%)
Sep 16, 2003	8.797	9.331	9.026	9.329	1,066,053	+0.53(+6.04%)
Sep 15, 2003	8.839	8.866	8.756	8.797	194,422	-0.01(-0.16%)
Sep 12, 2003	8.797	8.830	8.673	8.811	326,619	+0.01(+0.16%)
Sep 11, 2003	8.866	8.916	8.706	8.797	635,080	-0.08(-0.93%)
Sep 10, 2003	8.723	8.976	8.723	8.880	608,204	+0.16(+1.80%)
Sep 09, 2003	8.836	8.836	8.723	8.723	363,421	-0.15(-1.68%)
Sep 08, 2003	8.990	9.026	8.784	8.872	373,832	-0.01(-0.09%)
Sep 05, 2003	8.960	8.976	8.839	8.880	315,966	-0.07(-0.80%)
Sep 04, 2003	8.976	9.037	8.814	8.951	426,857	+0.01(+0.15%)
Sep 03, 2003	8.935	8.990	8.888	8.938	234,856	+0.06(+0.62%)
Sep 02, 2003	8.797	8.949	8.797	8.883	608,447	+0.09(+0.97%)
Aug 29, 2003	8.781	8.825	8.781	8.797	228,561	+0.02(+0.19%)
Aug 28, 2003	8.792	8.806	8.701	8.781	322,745	-0.00(-0.03%)
Aug 27, 2003	8.756	8.811	8.751	8.784	347,441	+0.01(+0.16%)
Aug 26, 2003	8.770	8.773	8.706	8.770	410,150	-0.04(-0.44%)
Aug 25, 2003	8.861	8.877	8.751	8.808	534,116	-0.07(-0.84%)
Aug 22, 2003	9.023	9.031	8.880	8.883	189,095	-0.14(-1.53%)
Aug 21, 2003	9.040	9.067	8.998	9.020	265,121	-0.01(-0.12%)
Aug 20, 2003	9.004	9.084	8.993	9.031	225,897	-0.01(-0.15%)
Aug 19, 2003	9.075	9.086	9.007	9.045	176,263	-0.06(-0.64%)
Aug 18, 2003	8.971	9.155	8.968	9.103	377,949	+0.10(+1.16%)
Aug 15, 2003	9.007	9.056	8.990	8.998	110,164	-0.02(-0.24%)
Aug 14, 2003	9.020	9.053	8.905	9.020	441,142	-0.03(-0.36%)
Aug 13, 2003	9.169	9.169	9.029	9.053	269,721	-0.13(-1.38%)
Aug 12, 2003	9.119	9.186	9.092	9.180	282,553	+0.01(+0.06%)
Aug 11, 2003	9.232	9.243	9.086	9.175	326,377	-0.05(-0.54%)
Aug 08, 2003	9.238	9.274	9.130	9.224	314,997	+0.04(+0.45%)
Aug 07, 2003	9.359	9.486	9.073	9.183	1,498,721	-0.17(-1.85%)
Aug 06, 2003	8.985	9.425	8.985	9.356	2,242,513	+0.35(+3.88%)
Aug 05, 2003	9.362	9.362	8.993	9.007	2,576,154	-0.50(-5.30%)
Aug 04, 2003	9.293	9.538	9.070	9.510	814,248	+0.59(+6.57%)

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.