Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.50	10.60	10.31	10.60	10,197	+0.09(+0.88%)
Sep 29, 2003	10.05	10.50	10.03	10.50	15,118	+0.16(+1.56%)
Sep 26, 2003	10.15	10.40	10.02	10.34	10,043	+0.26(+2.59%)
Sep 25, 2003	10.37	10.58	10.07	10.08	10,763	-0.38(-3.66%)
Sep 24, 2003	10.73	10.68	10.46	10.47	5,608	-0.26(-2.43%)
Sep 23, 2003	10.95	10.96	10.59	10.73	6,391	-0.19(-1.76%)
Sep 22, 2003	11.13	11.20	10.85	10.92	13,956	-0.35(-3.13%)
Sep 19, 2003	11.55	11.55	11.17	11.27	7,434	-0.24(-2.07%)
Sep 18, 2003	11.17	11.62	11.17	11.51	15,924	+0.28(+2.46%)
Sep 17, 2003	10.93	11.24	10.93	11.23	17,738	+0.36(+3.31%)
Sep 16, 2003	10.56	10.88	10.42	10.87	10,667	+0.44(+4.26%)
Sep 15, 2003	10.11	10.64	9.921	10.43	43,955	-0.17(-1.59%)
Sep 12, 2003	10.50	10.61	10.31	10.60	19,042	+0.15(+1.47%)
Sep 11, 2003	10.67	10.67	10.34	10.44	12,260	-0.25(-2.37%)
Sep 10, 2003	11.04	11.04	10.70	10.70	5,086	-0.31(-2.79%)
Sep 09, 2003	11.11	11.11	11.00	11.00	5,869	-0.19(-1.71%)
Sep 08, 2003	11.26	11.49	11.14	11.19	12,390	-0.61(-5.13%)
Sep 05, 2003	11.91	11.96	11.78	11.80	10,825	-0.16(-1.35%)
Sep 04, 2003	11.43	11.96	11.43	11.96	21,129	+0.34(+2.90%)
Sep 03, 2003	11.50	11.62	11.26	11.62	35,346	+0.15(+1.27%)
Sep 02, 2003	11.23	11.49	11.23	11.48	26,216	+0.22(+1.98%)
Aug 29, 2003	11.29	11.31	11.22	11.26	16,825	+0.00(+0.00%)
Aug 28, 2003	11.26	11.42	11.13	11.26	5,217	+0.03(+0.27%)
Aug 27, 2003	11.14	11.22	11.04	11.22	3,652	+0.03(+0.27%)
Aug 26, 2003	11.45	11.46	11.05	11.19	27,390	-0.27(-2.34%)
Aug 25, 2003	11.47	11.60	11.39	11.46	36,129	-0.11(-0.93%)
Aug 22, 2003	11.36	11.62	11.36	11.57	19,564	+0.07(+0.60%)
Aug 21, 2003	10.75	11.50	10.71	11.50	37,433	+0.77(+7.14%)
Aug 20, 2003	10.66	10.76	10.61	10.73	16,564	+0.08(+0.72%)
Aug 19, 2003	10.58	10.70	10.57	10.66	11,999	+0.14(+1.31%)
Aug 18, 2003	10.52	10.68	10.39	10.52	8,086	-0.10(-0.94%)
Aug 15, 2003	10.35	10.62	10.35	10.62	2,869	+0.32(+3.13%)
Aug 14, 2003	10.30	10.34	10.25	10.30	2,478	+0.03(+0.30%)
Aug 13, 2003	10.30	10.30	10.26	10.27	2,608	-0.02(-0.15%)
Aug 12, 2003	10.28	10.28	10.28	10.28	652	+0.00(+0.00%)
Aug 11, 2003	10.04	10.28	10.04	10.28	10,564	+0.17(+1.67%)
Aug 08, 2003	10.13	10.27	10.04	10.11	7,564	-0.08(-0.75%)
Aug 07, 2003	10.20	10.31	10.04	10.19	25,042	-0.08(-0.82%)
Aug 06, 2003	10.18	10.35	10.16	10.27	24,390	+0.15(+1.44%)
Aug 05, 2003	10.17	10.20	10.13	10.13	2,999	+0.02(+0.15%)
Aug 04, 2003	10.14	10.30	10.04	10.11	13,434	+0.07(+0.69%)
Aug 01, 2003	10.10	10.18	10.04	10.04	24,260	+0.00(+0.00%)
Jul 31, 2003	10.56	10.56	10.01	10.04	13,695	-0.47(-4.45%)
Jul 30, 2003	10.37	10.51	10.29	10.51	37,694	+0.08(+0.74%)
Jul 29, 2003	10.54	10.66	10.27	10.43	50,085	-0.08(-0.80%)
Jul 28, 2003	10.01	10.52	10.01	10.52	26,086	+0.40(+3.94%)
Jul 25, 2003	10.12	10.30	9.959	10.12	2,217	+0.15(+1.46%)
Jul 24, 2003	10.07	10.12	9.968	9.975	3,391	+0.02(+0.15%)
Jul 23, 2003	9.936	9.990	9.936	9.959	8,477	+0.03(+0.31%)
Jul 22, 2003	10.12	10.12	9.860	9.929	36,911	+0.00(+0.00%)
Jul 21, 2003	10.24	10.24	9.921	9.929	28,303	-0.31(-3.07%)
Jul 18, 2003	10.32	10.40	10.24	10.24	13,173	-0.07(-0.67%)
Jul 17, 2003	10.47	10.47	10.31	10.31	20,738	-0.28(-2.68%)
Jul 16, 2003	10.55	10.67	10.47	10.60	11,738	-0.05(-0.43%)
Jul 15, 2003	10.70	10.70	10.54	10.64	4,304	-0.05(-0.50%)
Jul 14, 2003	10.35	10.70	10.35	10.70	17,347	+0.33(+3.18%)
Jul 11, 2003	10.24	10.37	10.24	10.37	8,217	+0.02(+0.22%)
Jul 10, 2003	10.32	10.35	10.27	10.34	7,434	-0.10(-0.95%)
Jul 09, 2003	9.944	10.44	9.921	10.44	16,955	+0.50(+5.01%)
Jul 08, 2003	9.890	9.982	9.890	9.944	3,912	+0.05(+0.46%)
Jul 07, 2003	9.982	10.31	9.798	9.898	35,216	+0.07(+0.70%)
Jul 03, 2003	10.05	10.12	9.829	9.829	16,825	-0.25(-2.51%)
Jul 02, 2003	10.14	10.45	10.08	10.08	26,316	+0.04(+0.38%)

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.