Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.32	11.46	11.15	11.42	2,292,596	+0.10(+0.87%)
Sep 29, 2003	11.18	11.32	11.13	11.32	1,369,923	+0.13(+1.19%)
Sep 26, 2003	11.34	11.34	11.18	11.18	1,250,187	-0.15(-1.35%)
Sep 25, 2003	11.46	11.46	11.28	11.34	1,423,628	-0.12(-1.07%)
Sep 24, 2003	11.65	11.70	11.39	11.46	1,111,962	-0.19(-1.67%)
Sep 23, 2003	11.55	11.70	11.51	11.65	1,376,966	+0.10(+0.86%)
Sep 22, 2003	11.70	11.72	11.38	11.55	2,789,443	-0.17(-1.48%)
Sep 19, 2003	11.80	11.84	11.65	11.73	2,334,269	-0.11(-0.95%)
Sep 18, 2003	11.81	11.85	11.79	11.84	1,702,426	+0.03(+0.29%)
Sep 17, 2003	12.04	12.04	12.04	11.81	1,879,389	-0.23(-1.90%)
Sep 16, 2003	11.84	12.09	11.84	12.04	1,454,442	+0.19(+1.61%)
Sep 15, 2003	12.06	12.06	11.82	11.84	1,727,371	-0.20(-1.64%)
Sep 12, 2003	11.96	12.10	11.92	12.04	1,626,417	+0.06(+0.54%)
Sep 11, 2003	11.96	12.02	11.89	11.98	2,263,542	-0.11(-0.87%)
Sep 10, 2003	12.22	12.22	12.02	12.08	1,982,690	-0.18(-1.47%)
Sep 09, 2003	12.22	12.27	12.17	12.26	1,384,890	-0.00(-0.03%)
Sep 08, 2003	12.32	12.37	12.23	12.27	1,548,940	+0.09(+0.70%)
Sep 05, 2003	12.19	12.24	12.11	12.18	1,455,029	-0.05(-0.39%)
Sep 04, 2003	12.34	12.34	12.13	12.23	1,335,293	-0.11(-0.88%)
Sep 03, 2003	12.27	12.38	12.23	12.34	2,001,473	+0.07(+0.58%)
Sep 02, 2003	12.23	12.29	12.15	12.27	2,393,257	+0.06(+0.53%)
Aug 29, 2003	12.17	12.27	12.03	12.20	1,704,773	+0.03(+0.28%)
Aug 28, 2003	11.94	12.21	11.89	12.17	2,611,306	+0.28(+2.35%)
Aug 27, 2003	11.85	11.93	11.80	11.89	1,420,106	+0.02(+0.20%)
Aug 26, 2003	11.93	11.98	11.77	11.86	2,149,969	-0.06(-0.51%)
Aug 25, 2003	12.10	12.10	11.85	11.93	2,561,416	-0.22(-1.80%)
Aug 22, 2003	12.47	12.48	12.14	12.14	2,039,037	-0.33(-2.62%)
Aug 21, 2003	12.37	12.54	12.35	12.47	3,070,881	+0.12(+0.97%)
Aug 20, 2003	12.30	12.40	12.23	12.35	2,431,114	+0.02(+0.17%)
Aug 19, 2003	12.06	12.35	12.01	12.33	4,258,266	+0.27(+2.26%)
Aug 18, 2003	12.01	12.06	11.93	12.06	2,237,717	+0.07(+0.57%)
Aug 15, 2003	12.07	12.13	11.95	11.99	1,251,947	-0.07(-0.56%)
Aug 14, 2003	11.93	12.09	11.92	12.06	2,224,804	+0.14(+1.14%)
Aug 13, 2003	11.96	12.01	11.89	11.92	1,904,040	-0.04(-0.31%)
Aug 12, 2003	11.93	11.97	11.76	11.96	2,532,362	+0.03(+0.23%)
Aug 11, 2003	11.93	12.01	11.85	11.93	2,605,730	-0.06(-0.51%)
Aug 08, 2003	11.89	12.05	11.89	11.99	2,966,112	+0.13(+1.12%)
Aug 07, 2003	11.88	11.96	11.74	11.86	2,638,305	-0.09(-0.71%)
Aug 06, 2003	11.98	12.03	11.84	11.95	2,863,397	-0.04(-0.31%)
Aug 05, 2003	12.20	12.21	11.97	11.98	2,767,726	-0.19(-1.54%)
Aug 04, 2003	12.27	12.27	11.90	12.17	2,999,568	-0.10(-0.78%)
Aug 01, 2003	12.40	12.40	12.23	12.27	3,808,081	-0.10(-0.83%)
Jul 31, 2003	12.27	12.61	12.27	12.37	4,524,444	+0.10(+0.83%)
Jul 30, 2003	12.31	12.33	12.15	12.27	3,604,412	-0.04(-0.36%)
Jul 29, 2003	12.17	12.36	12.08	12.31	4,055,771	+0.04(+0.36%)
Jul 28, 2003	12.42	12.68	12.19	12.27	8,893,642	+0.22(+1.84%)
Jul 25, 2003	11.47	12.10	11.43	12.05	7,123,424	+0.73(+6.48%)
Jul 24, 2003	11.45	11.65	11.28	11.31	5,737,947	-0.10(-0.84%)
Jul 23, 2003	11.47	11.47	11.29	11.41	2,228,032	-0.06(-0.50%)
Jul 22, 2003	11.42	11.47	11.24	11.47	3,598,543	+0.05(+0.42%)
Jul 21, 2003	11.23	11.45	11.23	11.42	4,179,909	+0.05(+0.48%)
Jul 18, 2003	11.07	11.38	11.06	11.36	3,198,248	+0.41(+3.70%)
Jul 17, 2003	10.87	11.03	10.87	10.96	1,686,872	+0.09(+0.82%)
Jul 16, 2003	10.75	10.94	10.72	10.87	2,156,425	+0.14(+1.27%)
Jul 15, 2003	10.90	10.99	10.72	10.73	2,324,584	-0.11(-1.01%)
Jul 14, 2003	10.90	10.92	10.82	10.84	1,559,799	+0.03(+0.28%)
Jul 11, 2003	10.82	10.90	10.76	10.81	1,115,483	+0.00(+0.03%)
Jul 10, 2003	10.90	10.90	10.69	10.81	2,127,959	-0.20(-1.80%)
Jul 09, 2003	11.04	11.07	10.97	11.01	1,918,714	-0.01(-0.09%)
Jul 08, 2003	10.87	11.07	10.87	11.02	2,159,947	+0.10(+0.87%)
Jul 07, 2003	10.80	10.98	10.79	10.92	2,484,233	+0.19(+1.75%)
Jul 03, 2003	10.77	10.80	10.36	10.73	1,155,982	-0.03(-0.32%)
Jul 02, 2003	10.77	10.78	10.67	10.77	1,565,081	+0.05(+0.44%)

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.