Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.24	12.33	12.18	12.33	311,224	-0.02(-0.18%)
Sep 29, 2003	12.19	12.35	12.19	12.35	449,782	+0.13(+1.06%)
Sep 26, 2003	12.10	12.23	12.03	12.22	1,659,862	+0.11(+0.93%)
Sep 25, 2003	12.09	12.09	12.09	12.11	433,084	-0.01(-0.09%)
Sep 24, 2003	12.22	12.23	12.09	12.12	511,778	-0.11(-0.92%)
Sep 23, 2003	12.30	12.30	12.14	12.23	341,778	+0.06(+0.46%)
Sep 22, 2003	12.32	12.32	12.11	12.18	553,168	-0.07(-0.55%)
Sep 19, 2003	12.26	12.26	12.22	12.24	425,446	-0.09(-0.73%)
Sep 18, 2003	12.22	12.37	12.22	12.33	437,703	+0.14(+1.11%)
Sep 17, 2003	12.24	12.26	12.16	12.20	896,012	-0.03(-0.28%)
Sep 16, 2003	12.13	12.24	12.14	12.23	262,195	+0.11(+0.88%)
Sep 15, 2003	12.24	12.24	12.09	12.13	1,008,636	-0.07(-0.55%)
Sep 12, 2003	12.10	12.22	12.06	12.19	3,766,842	+0.09(+0.74%)
Sep 11, 2003	12.24	12.24	12.10	12.10	2,484,997	-0.03(-0.28%)
Sep 10, 2003	12.15	12.19	12.09	12.14	597,045	-0.02(-0.14%)
Sep 09, 2003	12.29	12.29	12.11	12.15	630,442	-0.03(-0.23%)
Sep 08, 2003	12.16	12.23	12.07	12.18	1,183,788	+0.09(+0.75%)
Sep 05, 2003	12.18	12.19	12.05	12.09	1,650,269	-0.02(-0.19%)
Sep 04, 2003	12.14	12.16	12.08	12.11	1,763,248	+0.01(+0.05%)
Sep 03, 2003	12.04	12.15	12.04	12.11	1,711,022	+0.04(+0.33%)
Sep 02, 2003	11.80	12.07	11.80	12.07	1,706,226	+0.22(+1.85%)
Aug 29, 2003	11.82	11.85	11.75	11.85	942,021	+0.03(+0.24%)
Aug 28, 2003	11.74	11.84	11.74	11.82	937,758	+0.03(+0.24%)
Aug 27, 2003	11.71	11.82	11.71	11.79	778,948	+0.04(+0.34%)
Aug 26, 2003	11.76	11.82	11.68	11.75	429,709	+0.03(+0.29%)
Aug 25, 2003	11.61	11.75	11.61	11.72	373,220	+0.06(+0.48%)
Aug 22, 2003	11.83	11.88	11.66	11.66	1,009,702	-0.16(-1.38%)
Aug 21, 2003	11.75	11.88	11.72	11.83	1,004,905	+0.04(+0.38%)
Aug 20, 2003	11.74	11.79	11.61	11.78	1,041,854	+0.11(+0.96%)
Aug 19, 2003	11.73	11.73	11.58	11.67	727,788	+0.01(+0.10%)
Aug 18, 2003	11.78	11.78	11.61	11.66	416,209	-0.03(-0.24%)
Aug 15, 2003	11.77	11.78	11.62	11.69	170,356	-0.02(-0.19%)
Aug 14, 2003	11.72	11.82	11.66	11.71	275,696	+0.04(+0.39%)
Aug 13, 2003	11.82	11.82	11.66	11.66	1,140,267	-0.11(-0.96%)
Aug 12, 2003	11.68	11.78	11.60	11.78	2,476,115	+0.16(+1.36%)
Aug 11, 2003	11.67	11.69	11.55	11.62	504,495	+0.00(+0.00%)
Aug 08, 2003	11.55	11.65	11.54	11.62	490,284	+0.06(+0.49%)
Aug 07, 2003	11.57	11.60	11.43	11.56	783,034	+0.11(+0.93%)
Aug 06, 2003	11.34	11.56	11.33	11.46	1,137,602	+0.07(+0.59%)
Aug 05, 2003	11.60	11.60	11.35	11.39	1,045,940	-0.18(-1.56%)
Aug 04, 2003	11.62	11.62	11.41	11.57	394,537	+0.00(+0.00%)
Aug 01, 2003	11.69	11.69	11.53	11.57	1,718,660	-0.05(-0.44%)
Jul 31, 2003	11.65	11.74	11.60	11.62	1,786,696	+0.02(+0.14%)
Jul 30, 2003	11.80	11.80	11.60	11.60	890,328	-0.08(-0.72%)
Jul 29, 2003	11.89	11.89	11.62	11.69	1,378,303	-0.05(-0.43%)
Jul 28, 2003	11.91	11.91	11.69	11.74	506,272	-0.08(-0.71%)
Jul 25, 2003	11.81	11.86	11.71	11.82	595,091	+0.10(+0.82%)
Jul 24, 2003	11.77	11.88	11.71	11.73	604,862	-0.01(-0.05%)
Jul 23, 2003	11.82	11.82	11.69	11.73	518,884	-0.07(-0.62%)
Jul 22, 2003	11.66	11.85	11.58	11.80	624,579	+0.20(+1.70%)
Jul 21, 2003	11.82	11.82	11.55	11.61	582,124	-0.17(-1.43%)
Jul 18, 2003	11.74	11.82	11.66	11.78	361,318	+0.18(+1.55%)
Jul 17, 2003	11.62	11.71	11.54	11.60	681,246	-0.03(-0.24%)
Jul 16, 2003	11.91	11.91	11.58	11.62	1,043,631	-0.20(-1.67%)
Jul 15, 2003	12.04	12.05	11.82	11.82	2,125,810	-0.24(-1.96%)
Jul 14, 2003	12.15	12.20	11.99	12.06	466,125	-0.02(-0.14%)
Jul 11, 2003	12.02	12.09	11.96	12.07	900,631	+0.07(+0.61%)
Jul 10, 2003	12.22	12.22	11.89	12.00	1,082,178	-0.22(-1.80%)
Jul 09, 2003	12.25	12.36	12.19	12.22	694,392	-0.09(-0.73%)
Jul 08, 2003	12.40	12.42	12.27	12.31	848,050	-0.10(-0.77%)
Jul 07, 2003	12.38	12.49	12.38	12.41	383,701	+0.02(+0.18%)
Jul 03, 2003	12.46	12.53	12.34	12.38	525,634	-0.07(-0.59%)
Jul 02, 2003	12.35	12.49	12.33	12.46	559,741	+0.09(+0.73%)

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.