Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.26	12.32	12.13	12.31	148,620	+0.01(+0.10%)
Sep 29, 2003	12.25	12.26	12.22	12.29	59,510	+0.02(+0.16%)
Sep 26, 2003	12.27	12.38	12.20	12.27	141,491	-0.09(-0.73%)
Sep 25, 2003	12.26	12.44	12.26	12.36	52,071	+0.06(+0.52%)
Sep 24, 2003	12.58	12.58	12.41	12.30	98,408	-0.28(-2.26%)
Sep 23, 2003	12.70	12.74	12.52	12.58	73,458	-0.35(-2.69%)
Sep 22, 2003	12.79	12.93	12.73	12.93	64,469	+0.03(+0.20%)
Sep 19, 2003	13.04	13.05	12.91	12.91	92,984	-0.15(-1.19%)
Sep 18, 2003	13.00	13.06	12.91	13.06	63,384	+0.23(+1.81%)
Sep 17, 2003	12.92	12.92	12.81	12.83	60,750	-0.06(-0.45%)
Sep 16, 2003	12.67	12.89	12.67	12.89	44,012	+0.22(+1.73%)
Sep 15, 2003	12.91	12.92	12.66	12.67	57,495	-0.11(-0.86%)
Sep 12, 2003	12.81	12.87	12.66	12.78	35,644	-0.12(-0.95%)
Sep 11, 2003	12.91	13.00	12.84	12.90	25,105	+0.06(+0.45%)
Sep 10, 2003	12.89	13.00	12.78	12.84	37,658	+0.00(+0.00%)
Sep 09, 2003	13.02	13.02	12.81	12.84	128,319	-0.18(-1.39%)
Sep 08, 2003	13.07	13.08	12.92	13.02	95,774	+0.05(+0.40%)
Sep 05, 2003	13.02	13.12	12.92	12.97	54,086	-0.05(-0.35%)
Sep 04, 2003	12.98	13.12	12.92	13.02	212,935	+0.01(+0.05%)
Sep 03, 2003	12.86	13.02	12.80	13.01	463,374	+0.15(+1.15%)
Sep 02, 2003	12.84	12.87	12.68	12.86	84,461	+0.08(+0.66%)
Aug 29, 2003	12.79	12.79	12.61	12.78	95,929	-0.03(-0.20%)
Aug 28, 2003	12.58	12.80	12.52	12.80	51,606	+0.15(+1.22%)
Aug 27, 2003	12.67	12.70	12.54	12.65	275,545	+0.05(+0.41%)
Aug 26, 2003	12.61	12.71	12.38	12.60	152,805	+0.11(+0.88%)
Aug 25, 2003	12.70	12.70	12.46	12.49	380,617	-0.14(-1.07%)
Aug 22, 2003	13.02	13.02	12.62	12.62	82,136	-0.27(-2.10%)
Aug 21, 2003	12.87	13.12	12.85	12.89	69,583	-0.01(-0.10%)
Aug 20, 2003	12.87	12.94	12.74	12.91	33,009	+0.03(+0.25%)
Aug 19, 2003	12.91	12.96	12.74	12.87	85,236	+0.03(+0.20%)
Aug 18, 2003	12.71	12.86	12.67	12.85	195,113	+0.36(+2.89%)
Aug 15, 2003	12.57	12.71	12.49	12.49	17,512	-0.08(-0.67%)
Aug 14, 2003	12.58	12.74	12.56	12.57	51,916	-0.08(-0.61%)
Aug 13, 2003	12.76	12.85	12.51	12.65	55,016	-0.10(-0.76%)
Aug 12, 2003	12.60	12.78	12.56	12.74	106,157	+0.17(+1.33%)
Aug 11, 2003	12.52	12.69	12.49	12.58	41,068	+0.05(+0.36%)
Aug 08, 2003	12.68	12.68	12.46	12.53	95,309	-0.08(-0.67%)
Aug 07, 2003	12.62	12.73	12.45	12.62	159,778	-0.10(-0.76%)
Aug 06, 2003	12.51	12.81	12.51	12.71	115,921	+0.14(+1.08%)
Aug 05, 2003	12.65	12.81	12.51	12.58	121,500	-0.17(-1.37%)
Aug 04, 2003	12.65	12.89	12.63	12.75	65,244	+0.14(+1.07%)
Aug 01, 2003	12.68	12.76	12.60	12.62	96,859	-0.12(-0.91%)
Jul 31, 2003	12.85	12.98	12.72	12.73	373,798	-0.07(-0.55%)
Jul 30, 2003	13.00	13.02	12.80	12.80	67,413	-0.10(-0.80%)
Jul 29, 2003	13.22	13.22	12.77	12.91	67,878	-0.06(-0.50%)
Jul 28, 2003	12.99	13.16	12.90	12.97	144,436	+0.10(+0.75%)
Jul 25, 2003	12.78	12.89	12.63	12.87	41,533	+0.26(+2.05%)
Jul 24, 2003	12.71	13.07	12.62	12.62	87,715	-0.10(-0.76%)
Jul 23, 2003	12.81	12.93	12.61	12.71	56,565	-0.03(-0.20%)
Jul 22, 2003	12.63	12.93	12.63	12.74	127,234	+0.08(+0.61%)
Jul 21, 2003	12.78	12.91	12.58	12.66	174,346	-0.18(-1.41%)
Jul 18, 2003	12.89	12.94	12.69	12.84	61,060	+0.00(+0.00%)
Jul 17, 2003	12.97	13.08	12.62	12.84	203,636	-0.29(-2.21%)
Jul 16, 2003	13.32	13.32	12.92	13.13	176,671	-0.10(-0.73%)
Jul 15, 2003	13.39	13.45	13.16	13.23	235,251	-0.12(-0.92%)
Jul 14, 2003	13.62	13.63	13.29	13.35	108,637	-0.13(-0.96%)
Jul 11, 2003	13.39	13.52	13.33	13.48	74,852	+0.19(+1.41%)
Jul 10, 2003	13.62	13.62	13.26	13.29	462,289	-0.41(-2.97%)
Jul 09, 2003	13.79	13.86	13.60	13.70	162,258	-0.18(-1.30%)
Jul 08, 2003	13.78	13.90	13.63	13.88	208,440	+0.14(+0.99%)
Jul 07, 2003	13.78	13.83	13.65	13.74	130,178	+0.06(+0.47%)
Jul 03, 2003	13.74	13.84	13.56	13.68	128,783	+0.03(+0.19%)
Jul 02, 2003	13.49	13.74	13.43	13.65	265,936	+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.