Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.32	11.46	11.14	11.41	2,293,060	+0.10(+0.87%)
Sep 29, 2003	11.18	11.32	11.12	11.31	1,370,200	+0.13(+1.19%)
Sep 26, 2003	11.33	11.33	11.17	11.18	1,250,440	-0.15(-1.35%)
Sep 25, 2003	11.46	11.46	11.28	11.33	1,423,916	-0.12(-1.07%)
Sep 24, 2003	11.65	11.70	11.39	11.46	1,112,187	-0.19(-1.67%)
Sep 23, 2003	11.55	11.70	11.51	11.65	1,377,245	+0.10(+0.86%)
Sep 22, 2003	11.70	11.72	11.38	11.55	2,790,008	-0.17(-1.48%)
Sep 19, 2003	11.80	11.84	11.65	11.73	2,334,742	-0.11(-0.95%)
Sep 18, 2003	11.80	11.85	11.78	11.84	1,702,770	+0.03(+0.29%)
Sep 17, 2003	12.03	12.03	12.03	11.80	1,879,769	-0.23(-1.90%)
Sep 16, 2003	11.84	12.08	11.84	12.03	1,454,737	+0.19(+1.61%)
Sep 15, 2003	12.06	12.06	11.81	11.84	1,727,720	-0.20(-1.64%)
Sep 12, 2003	11.96	12.09	11.92	12.04	1,626,746	+0.06(+0.54%)
Sep 11, 2003	11.95	12.02	11.88	11.97	2,264,001	-0.11(-0.87%)
Sep 10, 2003	12.21	12.22	12.02	12.08	1,983,092	-0.18(-1.47%)
Sep 09, 2003	12.21	12.26	12.17	12.26	1,385,170	-0.00(-0.03%)
Sep 08, 2003	12.32	12.36	12.23	12.26	1,549,254	+0.09(+0.70%)
Sep 05, 2003	12.19	12.24	12.11	12.18	1,455,324	-0.05(-0.39%)
Sep 04, 2003	12.33	12.34	12.13	12.23	1,335,564	-0.11(-0.88%)
Sep 03, 2003	12.26	12.38	12.23	12.34	2,001,878	+0.07(+0.58%)
Sep 02, 2003	12.22	12.28	12.15	12.26	2,393,741	+0.06(+0.53%)
Aug 29, 2003	12.17	12.27	12.03	12.20	1,705,119	+0.03(+0.28%)
Aug 28, 2003	11.94	12.21	11.89	12.17	2,611,835	+0.28(+2.35%)
Aug 27, 2003	11.85	11.92	11.80	11.89	1,420,394	+0.02(+0.20%)
Aug 26, 2003	11.93	11.97	11.77	11.86	2,150,404	-0.06(-0.51%)
Aug 25, 2003	12.09	12.09	11.85	11.92	2,561,934	-0.22(-1.80%)
Aug 22, 2003	12.47	12.48	12.14	12.14	2,039,450	-0.33(-2.62%)
Aug 21, 2003	12.36	12.53	12.35	12.47	3,071,503	+0.12(+0.97%)
Aug 20, 2003	12.30	12.40	12.23	12.35	2,431,607	+0.02(+0.17%)
Aug 19, 2003	12.06	12.35	12.01	12.33	4,259,128	+0.27(+2.26%)
Aug 18, 2003	12.01	12.06	11.92	12.06	2,238,170	+0.07(+0.57%)
Aug 15, 2003	12.06	12.13	11.94	11.99	1,252,201	-0.07(-0.57%)
Aug 14, 2003	11.92	12.09	11.92	12.06	2,225,255	+0.14(+1.14%)
Aug 13, 2003	11.96	12.01	11.89	11.92	1,904,426	-0.04(-0.31%)
Aug 12, 2003	11.92	11.97	11.75	11.96	2,532,875	+0.03(+0.23%)
Aug 11, 2003	11.93	12.01	11.85	11.93	2,606,257	-0.06(-0.51%)
Aug 08, 2003	11.89	12.04	11.88	11.99	2,966,713	+0.13(+1.12%)
Aug 07, 2003	11.87	11.96	11.74	11.86	2,638,839	-0.09(-0.71%)
Aug 06, 2003	11.97	12.03	11.84	11.94	2,863,977	-0.04(-0.31%)
Aug 05, 2003	12.20	12.20	11.97	11.98	2,768,286	-0.19(-1.54%)
Aug 04, 2003	12.26	12.26	11.90	12.17	3,000,175	-0.10(-0.78%)
Aug 01, 2003	12.39	12.39	12.23	12.26	3,808,852	-0.10(-0.83%)
Jul 31, 2003	12.27	12.61	12.27	12.37	4,525,360	+0.10(+0.83%)
Jul 30, 2003	12.31	12.33	12.15	12.26	3,605,142	-0.04(-0.36%)
Jul 29, 2003	12.17	12.36	12.08	12.31	4,056,592	+0.04(+0.36%)
Jul 28, 2003	12.42	12.68	12.19	12.26	8,895,444	+0.22(+1.84%)
Jul 25, 2003	11.46	12.09	11.43	12.04	7,124,867	+0.73(+6.48%)
Jul 24, 2003	11.45	11.64	11.28	11.31	5,739,109	-0.10(-0.84%)
Jul 23, 2003	11.46	11.46	11.29	11.41	2,228,484	-0.06(-0.51%)
Jul 22, 2003	11.41	11.47	11.24	11.46	3,599,271	+0.05(+0.42%)
Jul 21, 2003	11.23	11.45	11.23	11.42	4,180,755	+0.05(+0.48%)
Jul 18, 2003	11.07	11.38	11.06	11.36	3,198,896	+0.41(+3.70%)
Jul 17, 2003	10.87	11.03	10.87	10.96	1,687,213	+0.09(+0.82%)
Jul 16, 2003	10.75	10.94	10.71	10.87	2,156,862	+0.14(+1.27%)
Jul 15, 2003	10.89	10.98	10.72	10.73	2,325,055	-0.11(-1.01%)
Jul 14, 2003	10.90	10.92	10.82	10.84	1,560,114	+0.03(+0.28%)
Jul 11, 2003	10.82	10.90	10.76	10.81	1,115,709	+0.00(+0.03%)
Jul 10, 2003	10.90	10.90	10.69	10.81	2,128,390	-0.20(-1.80%)
Jul 09, 2003	11.04	11.07	10.96	11.00	1,919,102	-0.01(-0.09%)
Jul 08, 2003	10.87	11.07	10.87	11.01	2,160,385	+0.10(+0.87%)
Jul 07, 2003	10.80	10.98	10.79	10.92	2,484,736	+0.19(+1.75%)
Jul 03, 2003	10.77	10.80	10.35	10.73	1,156,216	-0.03(-0.32%)
Jul 02, 2003	10.77	10.78	10.66	10.77	1,565,398	+0.05(+0.45%)

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.