Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.492	8.686	8.357	8.621	1,628,330	+0.10(+1.13%)
Sep 29, 2003	8.634	8.634	8.402	8.525	1,427,039	-0.11(-1.27%)
Sep 26, 2003	8.989	8.989	8.583	8.634	2,069,866	-0.26(-2.97%)
Sep 25, 2003	9.601	9.601	8.860	8.898	4,936,671	-1.63(-15.48%)
Sep 24, 2003	10.68	10.75	10.56	10.53	857,465	-0.08(-0.73%)
Sep 23, 2003	10.50	10.54	10.50	10.61	363,627	+0.06(+0.61%)
Sep 22, 2003	10.70	10.71	10.52	10.54	419,187	-0.23(-2.09%)
Sep 19, 2003	10.76	10.86	10.75	10.77	397,770	-0.03(-0.24%)
Sep 18, 2003	10.70	10.81	10.70	10.79	521,928	+0.04(+0.36%)
Sep 17, 2003	10.73	10.77	10.72	10.75	365,024	+0.07(+0.66%)
Sep 16, 2003	10.66	10.73	10.58	10.68	769,933	-0.01(-0.06%)
Sep 15, 2003	10.78	10.79	10.68	10.69	362,851	-0.07(-0.66%)
Sep 12, 2003	10.79	10.79	10.63	10.76	533,878	-0.05(-0.48%)
Sep 11, 2003	10.62	10.84	10.57	10.81	485,922	+0.26(+2.44%)
Sep 10, 2003	10.64	10.68	10.55	10.55	481,887	-0.10(-0.97%)
Sep 09, 2003	10.76	10.76	10.63	10.66	745,723	-0.10(-0.96%)
Sep 08, 2003	10.86	10.90	10.75	10.76	683,488	+0.06(+0.54%)
Sep 05, 2003	10.70	10.94	10.65	10.70	723,374	+0.03(+0.30%)
Sep 04, 2003	10.70	10.79	10.63	10.67	780,487	-0.04(-0.36%)
Sep 03, 2003	10.76	10.82	10.69	10.71	960,981	-0.02(-0.18%)
Sep 02, 2003	10.48	10.76	10.48	10.73	696,059	+0.21(+1.96%)
Aug 29, 2003	10.46	10.61	10.44	10.52	338,795	+0.05(+0.49%)
Aug 28, 2003	10.52	10.53	10.36	10.47	569,574	+0.06(+0.56%)
Aug 27, 2003	10.44	10.52	10.37	10.41	613,184	-0.01(-0.06%)
Aug 26, 2003	10.36	10.44	10.24	10.42	761,242	+0.06(+0.56%)
Aug 25, 2003	10.41	10.44	10.29	10.36	698,232	-0.08(-0.74%)
Aug 22, 2003	10.63	10.64	10.41	10.44	449,451	-0.16(-1.52%)
Aug 21, 2003	10.54	10.63	10.47	10.60	491,820	+0.14(+1.29%)
Aug 20, 2003	10.50	10.50	10.41	10.46	435,949	-0.03(-0.31%)
Aug 19, 2003	10.47	10.52	10.36	10.50	407,392	+0.03(+0.31%)
Aug 18, 2003	10.44	10.50	10.28	10.46	579,041	+0.03(+0.25%)
Aug 15, 2003	10.41	10.59	10.30	10.44	916,129	+0.03(+0.31%)
Aug 14, 2003	10.36	10.43	10.28	10.41	540,862	+0.17(+1.64%)
Aug 13, 2003	10.39	10.41	10.23	10.24	809,974	-0.15(-1.43%)
Aug 12, 2003	10.27	10.44	10.21	10.39	642,516	+0.18(+1.77%)
Aug 11, 2003	10.17	10.27	10.15	10.21	647,638	+0.20(+2.00%)
Aug 08, 2003	10.12	10.23	9.981	10.01	578,885	-0.04(-0.39%)
Aug 07, 2003	9.962	10.05	9.878	10.05	523,170	+0.02(+0.19%)
Aug 06, 2003	9.891	10.15	9.858	10.03	494,769	+0.20(+2.03%)
Aug 05, 2003	10.13	10.18	9.826	9.826	830,615	-0.24(-2.43%)
Aug 04, 2003	10.15	10.23	9.897	10.07	845,980	+0.06(+0.58%)
Aug 01, 2003	10.24	10.28	9.923	10.01	1,147,528	+0.02(+0.19%)
Jul 31, 2003	10.04	10.24	9.955	9.994	779,090	-0.05(-0.45%)
Jul 30, 2003	10.17	10.18	9.949	10.04	541,017	-0.01(-0.13%)
Jul 29, 2003	10.05	10.12	9.826	10.05	915,819	+0.10(+1.04%)
Jul 28, 2003	10.05	10.11	9.891	9.949	550,329	+0.04(+0.39%)
Jul 25, 2003	9.781	9.962	9.684	9.910	1,023,060	+0.21(+2.19%)
Jul 24, 2003	9.730	9.820	9.665	9.697	699,319	+0.03(+0.33%)
Jul 23, 2003	9.665	9.704	9.472	9.665	704,440	-0.07(-0.73%)
Jul 22, 2003	9.440	9.762	9.375	9.736	1,152,184	+0.35(+3.71%)
Jul 21, 2003	9.440	9.485	9.375	9.388	1,077,069	-0.04(-0.41%)
Jul 18, 2003	9.504	9.568	9.388	9.427	904,024	-0.08(-0.81%)
Jul 17, 2003	9.478	9.536	9.388	9.504	587,111	+0.03(+0.34%)
Jul 16, 2003	9.485	9.536	9.375	9.472	602,320	-0.05(-0.47%)
Jul 15, 2003	9.665	9.665	9.440	9.517	619,547	-0.04(-0.40%)
Jul 14, 2003	9.665	9.775	9.530	9.556	568,487	+0.06(+0.61%)
Jul 11, 2003	9.562	9.588	9.388	9.498	500,200	+0.00(+0.00%)
Jul 10, 2003	9.601	9.601	9.407	9.498	617,685	-0.12(-1.27%)
Jul 09, 2003	9.504	9.665	9.407	9.620	976,967	+0.08(+0.88%)
Jul 08, 2003	9.375	9.543	9.349	9.536	706,768	+0.12(+1.30%)
Jul 07, 2003	9.330	9.433	9.324	9.414	643,292	+0.07(+0.76%)
Jul 03, 2003	9.324	9.375	9.214	9.343	443,709	+0.03(+0.35%)
Jul 02, 2003	9.343	9.504	9.163	9.311	747,585	-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.