Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.26	12.32	12.13	12.30	148,633	+0.01(+0.10%)
Sep 29, 2003	12.25	12.26	12.22	12.29	59,515	+0.02(+0.16%)
Sep 26, 2003	12.27	12.38	12.19	12.27	141,504	-0.09(-0.73%)
Sep 25, 2003	12.26	12.44	12.26	12.36	52,075	+0.06(+0.52%)
Sep 24, 2003	12.58	12.58	12.41	12.30	98,417	-0.28(-2.26%)
Sep 23, 2003	12.70	12.74	12.52	12.58	73,464	-0.35(-2.69%)
Sep 22, 2003	12.79	12.93	12.73	12.93	64,475	+0.03(+0.20%)
Sep 19, 2003	13.04	13.05	12.90	12.90	92,992	-0.15(-1.19%)
Sep 18, 2003	12.99	13.06	12.90	13.06	63,390	+0.23(+1.81%)
Sep 17, 2003	12.92	12.92	12.81	12.83	60,755	-0.06(-0.45%)
Sep 16, 2003	12.67	12.88	12.67	12.88	44,016	+0.22(+1.73%)
Sep 15, 2003	12.90	12.92	12.66	12.67	57,500	-0.11(-0.86%)
Sep 12, 2003	12.81	12.87	12.66	12.78	35,647	-0.12(-0.95%)
Sep 11, 2003	12.90	12.99	12.84	12.90	25,108	+0.06(+0.45%)
Sep 10, 2003	12.89	13.00	12.78	12.84	37,662	+0.00(+0.00%)
Sep 09, 2003	13.02	13.02	12.81	12.84	128,330	-0.18(-1.39%)
Sep 08, 2003	13.07	13.08	12.92	13.02	95,782	+0.05(+0.40%)
Sep 05, 2003	13.02	13.12	12.92	12.97	54,090	-0.05(-0.35%)
Sep 04, 2003	12.98	13.12	12.92	13.01	212,953	+0.01(+0.05%)
Sep 03, 2003	12.86	13.01	12.80	13.01	463,414	+0.15(+1.15%)
Sep 02, 2003	12.84	12.87	12.68	12.86	84,468	+0.08(+0.66%)
Aug 29, 2003	12.79	12.79	12.61	12.78	95,937	-0.03(-0.20%)
Aug 28, 2003	12.58	12.80	12.52	12.80	51,611	+0.15(+1.22%)
Aug 27, 2003	12.67	12.70	12.54	12.65	275,568	+0.05(+0.41%)
Aug 26, 2003	12.61	12.71	12.38	12.59	152,818	+0.11(+0.88%)
Aug 25, 2003	12.70	12.70	12.46	12.48	380,650	-0.14(-1.07%)
Aug 22, 2003	13.02	13.02	12.62	12.62	82,143	-0.27(-2.10%)
Aug 21, 2003	12.87	13.12	12.85	12.89	69,589	-0.01(-0.10%)
Aug 20, 2003	12.87	12.94	12.74	12.90	33,012	+0.03(+0.25%)
Aug 19, 2003	12.90	12.96	12.74	12.87	85,243	+0.03(+0.20%)
Aug 18, 2003	12.71	12.86	12.67	12.85	195,129	+0.36(+2.89%)
Aug 15, 2003	12.57	12.71	12.48	12.48	17,513	-0.08(-0.67%)
Aug 14, 2003	12.58	12.74	12.56	12.57	51,921	-0.08(-0.61%)
Aug 13, 2003	12.76	12.85	12.51	12.65	55,020	-0.10(-0.76%)
Aug 12, 2003	12.59	12.78	12.56	12.74	106,166	+0.17(+1.33%)
Aug 11, 2003	12.52	12.69	12.48	12.58	41,071	+0.05(+0.36%)
Aug 08, 2003	12.68	12.68	12.46	12.53	95,317	-0.08(-0.67%)
Aug 07, 2003	12.61	12.73	12.45	12.61	159,792	-0.10(-0.76%)
Aug 06, 2003	12.50	12.81	12.50	12.71	115,931	+0.14(+1.08%)
Aug 05, 2003	12.65	12.81	12.51	12.58	121,510	-0.17(-1.37%)
Aug 04, 2003	12.65	12.89	12.63	12.75	65,249	+0.14(+1.07%)
Aug 01, 2003	12.68	12.76	12.59	12.61	96,867	-0.12(-0.91%)
Jul 31, 2003	12.85	12.98	12.72	12.73	373,831	-0.07(-0.55%)
Jul 30, 2003	13.00	13.02	12.80	12.80	67,419	-0.10(-0.80%)
Jul 29, 2003	13.21	13.21	12.77	12.90	67,884	-0.06(-0.50%)
Jul 28, 2003	12.99	13.16	12.90	12.97	144,448	+0.10(+0.75%)
Jul 25, 2003	12.78	12.88	12.63	12.87	41,536	+0.26(+2.05%)
Jul 24, 2003	12.71	13.07	12.61	12.61	87,723	-0.10(-0.76%)
Jul 23, 2003	12.81	12.93	12.61	12.71	56,570	-0.03(-0.20%)
Jul 22, 2003	12.63	12.93	12.63	12.74	127,245	+0.08(+0.61%)
Jul 21, 2003	12.78	12.90	12.58	12.66	174,361	-0.18(-1.41%)
Jul 18, 2003	12.89	12.94	12.68	12.84	61,065	+0.00(+0.00%)
Jul 17, 2003	12.97	13.08	12.62	12.84	203,654	-0.29(-2.21%)
Jul 16, 2003	13.32	13.32	12.92	13.13	176,686	-0.10(-0.73%)
Jul 15, 2003	13.39	13.45	13.16	13.23	235,271	-0.12(-0.92%)
Jul 14, 2003	13.61	13.63	13.29	13.35	108,646	-0.13(-0.96%)
Jul 11, 2003	13.39	13.52	13.33	13.48	74,859	+0.19(+1.41%)
Jul 10, 2003	13.61	13.61	13.26	13.29	462,329	-0.41(-2.97%)
Jul 09, 2003	13.79	13.86	13.59	13.70	162,272	-0.18(-1.30%)
Jul 08, 2003	13.78	13.90	13.63	13.88	208,458	+0.14(+0.99%)
Jul 07, 2003	13.78	13.83	13.65	13.74	130,189	+0.06(+0.47%)
Jul 03, 2003	13.74	13.84	13.56	13.68	128,795	+0.03(+0.19%)
Jul 02, 2003	13.48	13.74	13.43	13.65	265,959	+0.15(+1.15%)

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.