Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.30	10.39	10.11	10.39	10,396	+0.09(+0.88%)
Sep 29, 2003	9.859	10.30	9.836	10.30	15,413	+0.16(+1.56%)
Sep 26, 2003	9.957	10.20	9.829	10.14	10,239	+0.26(+2.59%)
Sep 25, 2003	10.17	10.38	9.874	9.889	10,973	-0.38(-3.66%)
Sep 24, 2003	10.52	10.48	10.26	10.26	5,718	-0.26(-2.43%)
Sep 23, 2003	10.74	10.75	10.39	10.52	6,515	-0.19(-1.76%)
Sep 22, 2003	10.92	10.99	10.64	10.71	14,228	-0.35(-3.13%)
Sep 19, 2003	11.33	11.33	10.96	11.05	7,579	-0.23(-2.07%)
Sep 18, 2003	10.96	11.39	10.96	11.29	16,235	+0.27(+2.46%)
Sep 17, 2003	10.72	11.02	10.72	11.02	18,084	+0.35(+3.32%)
Sep 16, 2003	10.36	10.67	10.22	10.66	10,876	+0.44(+4.26%)
Sep 15, 2003	9.911	10.44	9.731	10.23	44,813	-0.17(-1.59%)
Sep 12, 2003	10.30	10.41	10.11	10.39	19,414	+0.15(+1.47%)
Sep 11, 2003	10.47	10.47	10.14	10.24	12,499	-0.25(-2.37%)
Sep 10, 2003	10.83	10.83	10.49	10.49	5,186	-0.30(-2.79%)
Sep 09, 2003	10.90	10.90	10.79	10.79	5,983	-0.19(-1.71%)
Sep 08, 2003	11.05	11.27	10.93	10.98	12,632	-0.59(-5.13%)
Sep 05, 2003	11.68	11.73	11.56	11.57	11,037	-0.16(-1.35%)
Sep 04, 2003	11.21	11.73	11.21	11.73	21,542	+0.33(+2.90%)
Sep 03, 2003	11.28	11.40	11.04	11.40	36,036	+0.14(+1.27%)
Sep 02, 2003	11.02	11.27	11.02	11.26	26,728	+0.22(+1.98%)
Aug 29, 2003	11.07	11.09	11.01	11.04	17,154	+0.00(+0.00%)
Aug 28, 2003	11.05	11.20	10.92	11.04	5,319	+0.03(+0.27%)
Aug 27, 2003	10.93	11.01	10.83	11.01	3,723	+0.03(+0.27%)
Aug 26, 2003	11.23	11.24	10.84	10.98	27,925	-0.26(-2.34%)
Aug 25, 2003	11.25	11.38	11.17	11.24	36,834	-0.11(-0.93%)
Aug 22, 2003	11.14	11.39	11.14	11.35	19,946	+0.07(+0.60%)
Aug 21, 2003	10.54	11.28	10.51	11.28	38,164	+0.75(+7.14%)
Aug 20, 2003	10.45	10.56	10.41	10.53	16,888	+0.08(+0.72%)
Aug 19, 2003	10.38	10.49	10.37	10.45	12,233	+0.14(+1.31%)
Aug 18, 2003	10.32	10.48	10.19	10.32	8,244	-0.10(-0.94%)
Aug 15, 2003	10.15	10.42	10.15	10.42	2,925	+0.32(+3.13%)
Aug 14, 2003	10.11	10.14	10.05	10.10	2,526	+0.03(+0.30%)
Aug 13, 2003	10.10	10.11	10.06	10.07	2,659	-0.02(-0.15%)
Aug 12, 2003	10.08	10.08	10.08	10.08	664	+0.00(+0.00%)
Aug 11, 2003	9.851	10.08	9.851	10.08	10,771	+0.17(+1.67%)
Aug 08, 2003	9.934	10.08	9.851	9.919	7,712	-0.08(-0.75%)
Aug 07, 2003	10.00	10.11	9.851	9.994	25,531	-0.08(-0.82%)
Aug 06, 2003	9.987	10.15	9.964	10.08	24,866	+0.14(+1.44%)
Aug 05, 2003	9.972	10.00	9.934	9.934	3,058	+0.02(+0.15%)
Aug 04, 2003	9.942	10.10	9.851	9.919	13,696	+0.07(+0.69%)
Aug 01, 2003	9.904	9.987	9.851	9.851	24,733	+0.00(+0.00%)
Jul 31, 2003	10.36	10.36	9.821	9.851	13,962	-0.46(-4.45%)
Jul 30, 2003	10.17	10.31	10.09	10.31	38,430	+0.08(+0.73%)
Jul 29, 2003	10.34	10.46	10.08	10.23	51,063	-0.08(-0.80%)
Jul 28, 2003	9.821	10.32	9.821	10.32	26,595	+0.39(+3.94%)
Jul 25, 2003	9.926	10.11	9.769	9.926	2,260	+0.14(+1.46%)
Jul 24, 2003	9.874	9.926	9.777	9.784	3,457	+0.02(+0.15%)
Jul 23, 2003	9.746	9.799	9.746	9.769	8,643	+0.03(+0.31%)
Jul 22, 2003	9.926	9.926	9.671	9.738	37,632	+0.00(+0.00%)
Jul 21, 2003	10.04	10.04	9.731	9.738	28,856	-0.31(-3.07%)
Jul 18, 2003	10.12	10.20	10.05	10.05	13,430	-0.07(-0.67%)
Jul 17, 2003	10.27	10.27	10.11	10.11	21,143	-0.28(-2.68%)
Jul 16, 2003	10.35	10.47	10.27	10.39	11,967	-0.05(-0.43%)
Jul 15, 2003	10.49	10.49	10.34	10.44	4,388	-0.05(-0.50%)
Jul 14, 2003	10.15	10.49	10.15	10.49	17,686	+0.32(+3.18%)
Jul 11, 2003	10.05	10.17	10.05	10.17	8,377	+0.02(+0.22%)
Jul 10, 2003	10.12	10.15	10.07	10.14	7,579	-0.10(-0.95%)
Jul 09, 2003	9.754	10.24	9.731	10.24	17,287	+0.49(+5.01%)
Jul 08, 2003	9.701	9.791	9.701	9.754	3,989	+0.05(+0.46%)
Jul 07, 2003	9.790	10.11	9.611	9.708	35,903	+0.07(+0.70%)
Jul 03, 2003	9.859	9.926	9.641	9.641	17,154	-0.25(-2.51%)
Jul 02, 2003	9.949	10.25	9.889	9.889	26,830	+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.