Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.33	11.33	11.14	11.23	1,058,549	-0.25(-2.22%)
Sep 29, 2003	11.34	11.52	11.28	11.48	743,819	+0.14(+1.23%)
Sep 26, 2003	11.35	11.38	11.23	11.34	1,405,083	-0.26(-2.25%)
Sep 25, 2003	11.66	11.74	11.54	11.60	1,072,061	-0.23(-1.95%)
Sep 24, 2003	12.11	12.13	11.83	11.83	1,926,778	-0.39(-3.18%)
Sep 23, 2003	12.38	12.24	12.04	12.22	875,313	-0.16(-1.27%)
Sep 22, 2003	12.37	12.44	12.30	12.38	655,167	-0.28(-2.21%)
Sep 19, 2003	12.73	12.73	12.55	12.66	613,477	-0.17(-1.32%)
Sep 18, 2003	12.48	12.84	12.76	12.83	631,438	+0.35(+2.77%)
Sep 17, 2003	12.37	12.55	12.47	12.48	301,713	+0.11(+0.88%)
Sep 16, 2003	12.35	12.37	12.21	12.37	397,615	+0.02(+0.20%)
Sep 15, 2003	12.49	12.50	12.32	12.35	388,552	-0.13(-1.02%)
Sep 12, 2003	12.24	12.53	12.14	12.48	683,179	+0.11(+0.88%)
Sep 11, 2003	12.30	12.43	12.24	12.37	284,246	+0.12(+0.94%)
Sep 10, 2003	12.37	12.40	12.21	12.25	632,427	-0.39(-3.07%)
Sep 09, 2003	12.73	12.73	12.58	12.64	402,723	-0.07(-0.57%)
Sep 08, 2003	12.63	12.76	12.60	12.71	757,001	+0.09(+0.67%)
Sep 05, 2003	12.58	12.73	12.58	12.63	543,610	+0.00(+0.00%)
Sep 04, 2003	12.56	12.67	12.48	12.63	578,379	+0.13(+1.02%)
Sep 03, 2003	12.48	12.56	12.44	12.50	568,327	+0.10(+0.83%)
Sep 02, 2003	12.25	12.41	12.17	12.40	861,307	+0.42(+3.55%)
Aug 29, 2003	11.93	12.01	11.83	11.97	322,969	+0.01(+0.10%)
Aug 28, 2003	11.89	11.99	11.75	11.96	508,182	+0.01(+0.10%)
Aug 27, 2003	11.83	12.05	11.81	11.95	536,690	+0.07(+0.61%)
Aug 26, 2003	11.73	11.88	11.61	11.88	858,506	-0.10(-0.86%)
Aug 25, 2003	11.93	12.01	11.37	11.98	545,588	-0.07(-0.60%)
Aug 22, 2003	12.19	12.20	11.95	12.05	670,326	-0.34(-2.74%)
Aug 21, 2003	12.51	12.53	12.29	12.39	588,266	-0.18(-1.40%)
Aug 20, 2003	12.47	12.63	12.44	12.57	495,330	-0.02(-0.14%)
Aug 19, 2003	12.76	12.76	12.45	12.59	748,762	-0.22(-1.71%)
Aug 18, 2003	12.76	12.88	12.74	12.80	1,744,695	+0.12(+0.96%)
Aug 15, 2003	12.77	12.84	12.62	12.68	564,702	+0.10(+0.77%)
Aug 14, 2003	12.34	12.74	12.34	12.59	1,043,060	+0.42(+3.49%)
Aug 13, 2003	12.30	12.31	12.11	12.16	453,475	-0.04(-0.30%)
Aug 12, 2003	12.13	12.20	12.05	12.20	612,159	+0.20(+1.67%)
Aug 11, 2003	11.91	12.05	11.88	12.00	465,175	+0.09(+0.76%)
Aug 08, 2003	11.93	11.98	11.79	11.91	353,124	+0.09(+0.72%)
Aug 07, 2003	11.72	11.83	11.63	11.82	1,442,817	-0.11(-0.92%)
Aug 06, 2003	11.99	12.04	11.85	11.93	1,120,672	-0.24(-1.95%)
Aug 05, 2003	12.26	12.32	12.15	12.17	1,021,968	-0.01(-0.10%)
Aug 04, 2003	12.15	12.23	11.94	12.18	630,614	+0.02(+0.20%)
Aug 01, 2003	12.20	12.28	12.16	12.16	726,846	-0.05(-0.40%)
Jul 31, 2003	12.39	12.43	12.08	12.20	1,160,713	+0.07(+0.55%)
Jul 30, 2003	12.20	12.29	12.11	12.14	381,961	+0.04(+0.30%)
Jul 29, 2003	12.26	12.30	12.08	12.10	724,210	+0.10(+0.86%)
Jul 28, 2003	11.99	12.09	11.93	12.00	576,896	+0.01(+0.05%)
Jul 25, 2003	11.75	12.02	11.75	11.99	1,331,096	+0.39(+3.35%)
Jul 24, 2003	11.72	11.89	11.60	11.60	703,777	+0.15(+1.32%)
Jul 23, 2003	11.49	11.50	11.25	11.45	412,610	+0.07(+0.59%)
Jul 22, 2003	11.35	11.50	11.32	11.38	519,388	+0.01(+0.11%)
Jul 21, 2003	11.49	11.53	11.34	11.37	433,702	-0.20(-1.73%)
Jul 18, 2003	11.46	11.66	11.40	11.57	777,434	+0.53(+4.84%)
Jul 17, 2003	11.20	11.21	10.91	11.04	827,197	-0.44(-3.86%)
Jul 16, 2003	11.59	11.60	11.41	11.48	902,008	+0.27(+2.38%)
Jul 15, 2003	11.58	11.62	11.12	11.21	1,050,969	+0.12(+1.04%)
Jul 14, 2003	11.32	11.37	11.10	11.10	994,779	+0.25(+2.29%)
Jul 11, 2003	10.73	10.94	10.71	10.85	765,240	+0.33(+3.17%)
Jul 10, 2003	10.64	10.66	10.44	10.52	1,205,039	-0.36(-3.35%)
Jul 09, 2003	10.91	10.95	10.76	10.88	1,130,394	-0.10(-0.88%)
Jul 08, 2003	11.00	11.04	10.86	10.98	665,383	-0.04(-0.39%)
Jul 07, 2003	10.72	11.08	10.72	11.02	890,968	+0.35(+3.30%)
Jul 03, 2003	10.58	10.81	10.56	10.67	640,336	-0.09(-0.85%)
Jul 02, 2003	10.56	10.82	10.55	10.76	641,655	+0.21(+2.01%)

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.