Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.88	10.93	10.83	10.90	71,881	+0.04(+0.32%)
Sep 29, 2003	10.76	10.87	10.73	10.87	27,383	+0.05(+0.48%)
Sep 26, 2003	10.82	10.82	10.79	10.82	29,950	-0.07(-0.69%)
Sep 25, 2003	10.89	10.89	10.89	10.89	20,965	-0.04(-0.34%)
Sep 24, 2003	10.89	10.95	10.89	10.93	40,647	+0.06(+0.58%)
Sep 23, 2003	10.83	10.87	10.81	10.87	19,253	-0.03(-0.28%)
Sep 22, 2003	10.88	10.90	10.88	10.90	20,965	-0.01(-0.11%)
Sep 19, 2003	10.88	10.91	10.88	10.91	26,099	+0.13(+1.24%)
Sep 18, 2003	10.71	10.76	10.71	10.77	60,756	+0.13(+1.19%)
Sep 17, 2003	10.60	10.65	10.60	10.65	62,895	+0.05(+0.46%)
Sep 16, 2003	10.54	10.60	10.50	10.60	10,268	+0.06(+0.55%)
Sep 15, 2003	10.57	10.57	10.51	10.54	25,243	-0.03(-0.27%)
Sep 12, 2003	10.50	10.58	10.50	10.57	31,661	+0.10(+0.91%)
Sep 11, 2003	10.41	10.49	10.41	10.47	20,537	-0.01(-0.13%)
Sep 10, 2003	10.37	10.50	10.37	10.49	31,234	+0.12(+1.17%)
Sep 09, 2003	10.40	10.40	10.34	10.37	31,234	-0.01(-0.09%)
Sep 08, 2003	10.46	10.46	10.37	10.37	17,970	-0.12(-1.11%)
Sep 05, 2003	10.44	10.49	10.42	10.49	18,826	+0.04(+0.34%)
Sep 04, 2003	10.51	10.51	10.44	10.46	9,413	+0.00(+0.04%)
Sep 03, 2003	10.51	10.55	10.42	10.45	206,230	+0.03(+0.27%)
Sep 02, 2003	10.36	10.45	10.36	10.42	32,945	+0.05(+0.52%)
Aug 29, 2003	10.26	10.38	10.26	10.37	26,099	+0.11(+1.07%)
Aug 28, 2003	10.21	10.26	10.16	10.26	95,841	+0.10(+0.94%)
Aug 27, 2003	10.17	10.18	10.11	10.16	37,652	-0.03(-0.32%)
Aug 26, 2003	10.18	10.26	10.16	10.20	53,482	+0.07(+0.74%)
Aug 25, 2003	10.13	10.16	10.09	10.12	59,045	-0.00(-0.02%)
Aug 22, 2003	10.19	10.19	10.10	10.12	35,512	-0.05(-0.53%)
Aug 21, 2003	10.25	10.26	10.14	10.18	40,219	-0.06(-0.59%)
Aug 20, 2003	10.38	10.39	10.22	10.24	22,248	-0.17(-1.66%)
Aug 19, 2003	10.27	10.45	10.26	10.41	38,079	+0.06(+0.61%)
Aug 18, 2003	10.28	10.42	10.28	10.35	23,960	-0.03(-0.31%)
Aug 15, 2003	10.29	10.38	10.29	10.38	13,691	+0.08(+0.75%)
Aug 14, 2003	10.50	10.50	10.28	10.30	39,791	-0.21(-1.96%)
Aug 13, 2003	10.42	10.52	10.42	10.51	53,055	+0.12(+1.15%)
Aug 12, 2003	10.32	10.43	10.32	10.39	44,497	+0.07(+0.68%)
Aug 11, 2003	10.15	10.34	10.15	10.32	64,607	+0.22(+2.15%)
Aug 08, 2003	9.933	10.10	9.933	10.10	34,656	+0.22(+2.20%)
Aug 07, 2003	9.882	9.954	9.882	9.886	59,045	+0.03(+0.33%)
Aug 06, 2003	9.776	9.921	9.713	9.854	77,871	-0.04(-0.40%)
Aug 05, 2003	9.928	9.982	9.893	9.893	34,656	-0.03(-0.28%)
Aug 04, 2003	9.996	10.01	9.921	9.921	26,955	-0.08(-0.82%)
Aug 01, 2003	10.11	10.13	9.994	10.00	62,040	-0.07(-0.74%)
Jul 31, 2003	10.15	10.16	10.04	10.08	92,846	-0.12(-1.17%)
Jul 30, 2003	10.43	10.43	10.17	10.20	82,577	-0.33(-3.15%)
Jul 29, 2003	10.62	10.63	10.52	10.53	35,084	-0.12(-1.12%)
Jul 28, 2003	10.70	10.73	10.64	10.65	28,239	-0.04(-0.42%)
Jul 25, 2003	10.66	10.72	10.63	10.69	61,184	+0.11(+1.02%)
Jul 24, 2003	10.67	10.79	10.56	10.59	59,473	-0.05(-0.46%)
Jul 23, 2003	10.51	10.69	10.51	10.63	71,881	+0.14(+1.31%)
Jul 22, 2003	10.38	10.51	10.32	10.50	61,184	+0.10(+0.99%)
Jul 21, 2003	10.33	10.41	10.31	10.39	26,955	+0.03(+0.32%)
Jul 18, 2003	10.37	10.37	10.17	10.36	158,737	-0.06(-0.61%)
Jul 17, 2003	10.49	10.49	10.35	10.42	66,318	-0.15(-1.44%)
Jul 16, 2003	10.53	10.58	10.49	10.58	20,537	+0.04(+0.42%)
Jul 15, 2003	10.54	10.63	10.51	10.53	87,284	-0.06(-0.60%)
Jul 14, 2003	10.40	10.59	10.40	10.59	50,915	+0.21(+2.00%)
Jul 11, 2003	10.32	10.42	10.32	10.39	66,746	+0.05(+0.47%)
Jul 10, 2003	10.31	10.35	10.23	10.34	24,388	-0.08(-0.81%)
Jul 09, 2003	10.40	10.43	10.34	10.42	35,084	-0.02(-0.18%)
Jul 08, 2003	10.46	10.46	10.31	10.44	66,746	-0.09(-0.82%)
Jul 07, 2003	10.38	10.53	10.38	10.53	27,811	-0.06(-0.53%)
Jul 03, 2003	10.43	10.58	10.43	10.58	44,069	+0.11(+1.07%)
Jul 02, 2003	10.49	10.52	10.41	10.47	74,020	-0.11(-1.04%)

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.