Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.995	9.200	8.852	9.132	1,537,268	+0.10(+1.13%)
Sep 29, 2003	9.146	9.146	8.900	9.030	1,347,234	-0.12(-1.27%)
Sep 26, 2003	9.521	9.521	9.091	9.146	1,954,112	-0.28(-2.97%)
Sep 25, 2003	10.17	10.17	9.384	9.425	4,660,596	-1.73(-15.48%)
Sep 24, 2003	11.31	11.38	11.19	11.15	809,512	-0.08(-0.73%)
Sep 23, 2003	11.12	11.16	11.12	11.23	343,292	+0.07(+0.61%)
Sep 22, 2003	11.33	11.34	11.14	11.17	395,745	-0.24(-2.09%)
Sep 19, 2003	11.40	11.50	11.38	11.40	375,526	-0.03(-0.24%)
Sep 18, 2003	11.33	11.45	11.33	11.43	492,740	+0.04(+0.36%)
Sep 17, 2003	11.36	11.41	11.36	11.39	344,610	+0.08(+0.66%)
Sep 16, 2003	11.30	11.37	11.21	11.32	726,876	-0.01(-0.06%)
Sep 15, 2003	11.42	11.43	11.32	11.32	342,559	-0.08(-0.66%)
Sep 12, 2003	11.43	11.43	11.26	11.40	504,022	-0.05(-0.48%)
Sep 11, 2003	11.25	11.49	11.19	11.45	458,748	+0.27(+2.44%)
Sep 10, 2003	11.27	11.31	11.18	11.18	454,938	-0.11(-0.97%)
Sep 09, 2003	11.40	11.40	11.26	11.29	704,019	-0.11(-0.96%)
Sep 08, 2003	11.51	11.55	11.39	11.40	645,265	+0.06(+0.54%)
Sep 05, 2003	11.33	11.59	11.28	11.34	682,921	+0.03(+0.30%)
Sep 04, 2003	11.33	11.43	11.25	11.30	736,839	-0.04(-0.36%)
Sep 03, 2003	11.40	11.47	11.32	11.34	907,240	-0.02(-0.18%)
Sep 02, 2003	11.10	11.40	11.10	11.36	657,133	+0.22(+1.96%)
Aug 29, 2003	11.08	11.24	11.06	11.15	319,849	+0.05(+0.49%)
Aug 28, 2003	11.14	11.15	10.97	11.09	537,721	+0.06(+0.56%)
Aug 27, 2003	11.06	11.15	10.99	11.03	578,893	-0.01(-0.06%)
Aug 26, 2003	10.97	11.06	10.85	11.04	718,671	+0.06(+0.56%)
Aug 25, 2003	11.02	11.06	10.90	10.97	659,185	-0.08(-0.74%)
Aug 22, 2003	11.26	11.28	11.02	11.06	424,316	-0.17(-1.52%)
Aug 21, 2003	11.16	11.26	11.09	11.23	464,316	+0.14(+1.29%)
Aug 20, 2003	11.12	11.12	11.02	11.08	411,569	-0.03(-0.31%)
Aug 19, 2003	11.09	11.14	10.97	11.12	384,610	+0.03(+0.31%)
Aug 18, 2003	11.06	11.12	10.89	11.08	546,659	+0.03(+0.25%)
Aug 15, 2003	11.02	11.21	10.91	11.06	864,896	+0.03(+0.31%)
Aug 14, 2003	10.97	11.04	10.89	11.02	510,615	+0.18(+1.64%)
Aug 13, 2003	11.00	11.02	10.83	10.85	764,678	-0.16(-1.43%)
Aug 12, 2003	10.88	11.06	10.82	11.00	606,585	+0.19(+1.77%)
Aug 11, 2003	10.77	10.88	10.75	10.81	611,420	+0.21(+2.00%)
Aug 08, 2003	10.72	10.84	10.57	10.60	546,512	-0.04(-0.38%)
Aug 07, 2003	10.55	10.65	10.46	10.64	493,912	+0.02(+0.19%)
Aug 06, 2003	10.48	10.75	10.44	10.62	467,099	+0.21(+2.03%)
Aug 05, 2003	10.73	10.78	10.41	10.41	784,165	-0.26(-2.43%)
Aug 04, 2003	10.75	10.83	10.48	10.67	798,670	+0.06(+0.58%)
Aug 01, 2003	10.85	10.89	10.51	10.61	1,083,355	+0.02(+0.19%)
Jul 31, 2003	10.63	10.85	10.54	10.59	735,521	-0.05(-0.45%)
Jul 30, 2003	10.77	10.78	10.54	10.63	510,762	-0.01(-0.13%)
Jul 29, 2003	10.65	10.72	10.41	10.65	864,603	+0.11(+1.04%)
Jul 28, 2003	10.65	10.71	10.48	10.54	519,553	+0.04(+0.39%)
Jul 25, 2003	10.36	10.55	10.26	10.50	965,847	+0.23(+2.19%)
Jul 24, 2003	10.31	10.40	10.24	10.27	660,210	+0.03(+0.33%)
Jul 23, 2003	10.24	10.28	10.03	10.24	665,045	-0.08(-0.73%)
Jul 22, 2003	9.999	10.34	9.931	10.31	1,087,750	+0.37(+3.71%)
Jul 21, 2003	9.999	10.05	9.931	9.944	1,016,835	-0.04(-0.41%)
Jul 18, 2003	10.07	10.14	9.944	9.985	853,468	-0.08(-0.81%)
Jul 17, 2003	10.04	10.10	9.944	10.07	554,278	+0.03(+0.34%)
Jul 16, 2003	10.05	10.10	9.931	10.03	568,636	-0.05(-0.47%)
Jul 15, 2003	10.24	10.24	9.999	10.08	584,900	-0.04(-0.40%)
Jul 14, 2003	10.24	10.35	10.09	10.12	536,696	+0.06(+0.61%)
Jul 11, 2003	10.13	10.16	9.944	10.06	472,228	+0.00(+0.00%)
Jul 10, 2003	10.17	10.17	9.965	10.06	583,142	-0.13(-1.27%)
Jul 09, 2003	10.07	10.24	9.965	10.19	922,331	+0.09(+0.88%)
Jul 08, 2003	9.931	10.11	9.903	10.10	667,243	+0.13(+1.30%)
Jul 07, 2003	9.883	9.992	9.876	9.971	607,317	+0.08(+0.76%)
Jul 03, 2003	9.876	9.931	9.760	9.896	418,895	+0.03(+0.35%)
Jul 02, 2003	9.896	10.07	9.705	9.862	705,777	-0.03(-0.34%)

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.