Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.98	11.01	10.85	10.97	356,777	-0.02(-0.16%)
Sep 29, 2003	10.99	11.00	10.85	10.99	1,962,732	+0.02(+0.14%)
Sep 26, 2003	11.07	11.07	10.96	10.97	259,599	-0.11(-0.97%)
Sep 25, 2003	11.17	11.20	11.08	11.08	59,767	-0.08(-0.69%)
Sep 24, 2003	11.34	11.34	11.18	11.15	84,860	-0.25(-2.15%)
Sep 23, 2003	11.33	11.40	11.29	11.40	195,269	+0.12(+1.11%)
Sep 22, 2003	11.26	11.27	11.20	11.27	90,791	-0.15(-1.29%)
Sep 19, 2003	11.42	11.46	11.40	11.42	78,472	-0.07(-0.59%)
Sep 18, 2003	11.45	11.50	11.44	11.49	2,515,692	+0.08(+0.73%)
Sep 17, 2003	11.42	11.45	11.39	11.41	85,316	-0.02(-0.17%)
Sep 16, 2003	11.26	11.43	11.31	11.43	91,247	+0.17(+1.48%)
Sep 15, 2003	11.28	11.30	11.21	11.26	70,716	+0.04(+0.35%)
Sep 12, 2003	11.20	11.27	11.11	11.22	181,582	-0.04(-0.35%)
Sep 11, 2003	11.13	11.30	11.13	11.26	394,189	+0.12(+1.10%)
Sep 10, 2003	11.24	11.28	11.13	11.14	153,751	-0.17(-1.47%)
Sep 09, 2003	11.40	11.42	11.27	11.30	80,297	-0.21(-1.83%)
Sep 08, 2003	11.49	11.72	11.46	11.51	2,618,801	+0.04(+0.30%)
Sep 05, 2003	11.59	11.59	11.46	11.48	102,197	-0.16(-1.34%)
Sep 04, 2003	11.58	11.64	11.57	11.63	96,722	+0.06(+0.51%)
Sep 03, 2003	11.61	11.64	11.58	11.58	139,608	+0.02(+0.15%)
Sep 02, 2003	11.49	11.60	11.40	11.56	145,995	+0.13(+1.15%)
Aug 29, 2003	11.33	11.49	11.33	11.43	144,170	+0.06(+0.54%)
Aug 28, 2003	11.29	11.38	11.23	11.36	174,738	+0.13(+1.17%)
Aug 27, 2003	11.22	11.28	11.20	11.23	181,126	+0.00(+0.00%)
Aug 26, 2003	11.18	11.23	11.06	11.23	125,009	+0.08(+0.73%)
Aug 25, 2003	11.18	11.20	11.10	11.15	107,215	-0.05(-0.43%)
Aug 22, 2003	11.40	11.41	11.20	11.20	172,001	-0.13(-1.16%)
Aug 21, 2003	11.26	11.35	11.25	11.33	227,662	+0.12(+1.05%)
Aug 20, 2003	11.20	11.26	11.17	11.21	174,282	-0.01(-0.06%)
Aug 19, 2003	11.21	11.22	11.13	11.22	202,569	+0.04(+0.39%)
Aug 18, 2003	11.12	11.18	11.11	11.18	140,521	+0.12(+1.07%)
Aug 15, 2003	11.06	11.06	11.06	11.06	8,212	+0.05(+0.48%)
Aug 14, 2003	10.94	11.07	10.90	11.01	98,091	+0.05(+0.44%)
Aug 13, 2003	11.06	11.06	10.94	10.96	59,310	-0.07(-0.66%)
Aug 12, 2003	10.93	11.03	10.90	11.03	156,033	+0.13(+1.23%)
Aug 11, 2003	10.86	10.94	10.79	10.90	72,997	+0.06(+0.52%)
Aug 08, 2003	10.81	10.85	10.80	10.84	66,610	+0.12(+1.08%)
Aug 07, 2003	10.72	10.75	10.62	10.72	79,385	+0.11(+1.07%)
Aug 06, 2003	10.58	10.71	10.54	10.61	97,178	+0.00(+0.00%)
Aug 05, 2003	10.72	10.74	10.59	10.61	64,329	-0.23(-2.10%)
Aug 04, 2003	10.83	10.86	10.68	10.84	164,245	+0.01(+0.06%)
Aug 01, 2003	10.89	10.89	10.79	10.83	74,822	-0.09(-0.84%)
Jul 31, 2003	10.93	11.02	10.85	10.92	224,012	+0.04(+0.40%)
Jul 30, 2003	10.91	10.95	10.85	10.88	95,353	-0.06(-0.56%)
Jul 29, 2003	10.97	11.00	10.83	10.94	83,035	-0.02(-0.14%)
Jul 28, 2003	10.95	10.99	10.88	10.95	182,494	+0.03(+0.26%)
Jul 25, 2003	10.85	10.93	10.70	10.93	70,260	+0.11(+0.99%)
Jul 24, 2003	10.88	10.95	10.79	10.82	108,128	+0.00(+0.04%)
Jul 23, 2003	10.83	10.85	10.70	10.81	52,011	-0.01(-0.08%)
Jul 22, 2003	10.74	10.87	10.70	10.82	75,735	+0.05(+0.45%)
Jul 21, 2003	10.88	10.88	10.74	10.78	109,496	-0.12(-1.15%)
Jul 18, 2003	10.94	10.96	10.84	10.90	67,979	+0.02(+0.16%)
Jul 17, 2003	10.92	10.98	10.82	10.88	531,516	-0.11(-1.00%)
Jul 16, 2003	11.04	11.08	10.93	10.99	82,122	-0.05(-0.48%)
Jul 15, 2003	11.16	11.16	11.00	11.04	81,210	-0.02(-0.14%)
Jul 14, 2003	11.17	11.21	11.06	11.06	22,811	+0.07(+0.68%)
Jul 11, 2003	10.94	11.02	10.92	10.99	38,780	+0.11(+1.05%)
Jul 10, 2003	10.96	10.96	10.78	10.87	28,286	-0.16(-1.47%)
Jul 09, 2003	11.11	11.11	10.97	11.03	53,835	-0.06(-0.57%)
Jul 08, 2003	10.97	11.13	10.97	11.10	86,228	+0.10(+0.90%)
Jul 07, 2003	10.87	11.00	10.85	11.00	612,726	+0.23(+2.16%)
Jul 03, 2003	10.76	10.83	10.74	10.77	31,024	-0.03(-0.30%)
Jul 02, 2003	10.71	10.80	10.69	10.80	68,891	+0.11(+0.98%)

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.