Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.89	12.18	11.75	11.79	423,422	-0.19(-1.59%)
Sep 29, 2003	11.59	12.21	11.59	11.98	466,952	+0.25(+2.10%)
Sep 26, 2003	11.69	11.98	11.63	11.73	484,642	-0.02(-0.14%)
Sep 25, 2003	11.98	12.25	11.65	11.75	396,437	-0.25(-2.06%)
Sep 24, 2003	12.71	12.77	11.94	11.99	430,214	-0.73(-5.75%)
Sep 23, 2003	12.55	12.86	12.53	12.72	229,751	+0.14(+1.14%)
Sep 22, 2003	12.90	12.91	12.45	12.58	211,492	-0.15(-1.19%)
Sep 19, 2003	12.69	13.11	12.64	12.73	582,520	-0.16(-1.23%)
Sep 18, 2003	12.81	12.89	12.69	12.89	383,152	+0.01(+0.06%)
Sep 17, 2003	13.16	13.16	12.74	12.88	541,522	-0.32(-2.41%)
Sep 16, 2003	13.08	13.26	13.07	13.20	425,661	+0.07(+0.55%)
Sep 15, 2003	13.13	13.37	13.01	13.13	333,644	-0.02(-0.18%)
Sep 12, 2003	13.26	13.33	12.97	13.15	245,049	-0.10(-0.72%)
Sep 11, 2003	12.85	13.76	12.72	13.25	700,716	+0.42(+3.29%)
Sep 10, 2003	13.15	13.17	12.76	12.83	289,535	-0.33(-2.48%)
Sep 09, 2003	13.29	13.48	12.98	13.15	579,699	-0.20(-1.49%)
Sep 08, 2003	13.11	13.50	13.11	13.35	678,724	+0.22(+1.70%)
Sep 05, 2003	13.34	13.47	12.76	13.13	277,346	-0.27(-2.02%)
Sep 04, 2003	13.06	13.49	13.04	13.40	514,981	+0.27(+2.06%)
Sep 03, 2003	12.68	13.16	12.55	13.13	939,859	+0.48(+3.77%)
Sep 02, 2003	12.53	12.80	12.34	12.65	498,644	+0.28(+2.25%)
Aug 29, 2003	12.41	12.53	12.28	12.37	132,578	+0.04(+0.32%)
Aug 28, 2003	12.48	12.49	12.12	12.33	225,822	-0.10(-0.83%)
Aug 27, 2003	12.14	12.44	12.06	12.44	228,210	+0.11(+0.90%)
Aug 26, 2003	12.09	12.33	11.94	12.33	344,074	+0.07(+0.58%)
Aug 25, 2003	12.21	12.31	12.14	12.25	289,535	+0.00(+0.00%)
Aug 22, 2003	12.61	12.80	12.21	12.25	238,892	-0.26(-2.10%)
Aug 21, 2003	12.37	12.60	12.33	12.52	357,395	+0.18(+1.48%)
Aug 20, 2003	12.09	12.40	12.09	12.33	272,570	+0.28(+2.31%)
Aug 19, 2003	12.41	12.53	11.98	12.06	364,684	-0.27(-2.20%)
Aug 18, 2003	12.03	12.33	11.94	12.33	269,052	+0.33(+2.79%)
Aug 15, 2003	12.06	12.06	11.84	11.99	125,415	-0.03(-0.26%)
Aug 14, 2003	11.67	12.04	11.65	12.02	394,718	+0.44(+3.78%)
Aug 13, 2003	11.77	11.86	11.56	11.59	215,141	-0.27(-2.28%)
Aug 12, 2003	11.52	11.86	11.42	11.86	183,347	+0.28(+2.41%)
Aug 11, 2003	11.47	11.68	11.20	11.58	226,576	+0.05(+0.41%)
Aug 08, 2003	11.31	11.53	11.23	11.53	255,605	+0.29(+2.55%)
Aug 07, 2003	11.35	11.44	11.24	11.24	354,882	-0.12(-1.05%)
Aug 06, 2003	11.30	11.54	11.30	11.36	270,308	-0.18(-1.58%)
Aug 05, 2003	11.64	11.89	11.49	11.55	634,113	-0.35(-2.94%)
Aug 04, 2003	11.66	12.01	11.58	11.90	557,079	+0.10(+0.81%)
Aug 01, 2003	11.98	12.10	11.67	11.80	551,550	-0.20(-1.66%)
Jul 31, 2003	11.84	12.14	11.79	12.00	873,005	+0.18(+1.48%)
Jul 30, 2003	10.81	12.57	10.78	11.82	1,712,331	+1.31(+12.49%)
Jul 29, 2003	10.58	10.59	10.23	10.51	410,678	+0.02(+0.23%)
Jul 28, 2003	10.48	10.62	10.31	10.49	665,529	+0.19(+1.85%)
Jul 25, 2003	10.28	10.37	9.971	10.30	525,034	-0.02(-0.15%)
Jul 24, 2003	10.62	10.96	10.29	10.31	586,108	-0.15(-1.44%)
Jul 23, 2003	10.53	10.62	10.28	10.46	292,300	-0.02(-0.15%)
Jul 22, 2003	10.42	10.50	10.23	10.48	681,992	+0.10(+1.00%)
Jul 21, 2003	10.85	10.85	10.38	10.38	493,115	-0.53(-4.89%)
Jul 18, 2003	10.52	10.96	10.50	10.91	556,451	+0.35(+3.32%)
Jul 17, 2003	11.15	11.18	10.56	10.56	421,359	-0.64(-5.75%)
Jul 16, 2003	11.13	11.20	10.78	11.20	268,172	+0.06(+0.57%)
Jul 15, 2003	11.02	11.28	11.02	11.14	388,058	-0.01(-0.07%)
Jul 14, 2003	11.39	11.46	11.07	11.15	620,918	-0.07(-0.64%)
Jul 11, 2003	10.98	11.41	10.98	11.22	455,164	+0.25(+2.25%)
Jul 10, 2003	11.22	11.26	10.95	10.97	676,839	-0.31(-2.75%)
Jul 09, 2003	11.28	11.40	11.22	11.28	518,248	+0.01(+0.07%)
Jul 08, 2003	11.30	11.46	11.23	11.28	502,289	-0.18(-1.60%)
Jul 07, 2003	11.09	11.58	11.08	11.46	381,020	+0.37(+3.37%)
Jul 03, 2003	11.42	11.42	11.08	11.08	174,173	-0.21(-1.83%)
Jul 02, 2003	11.41	11.51	11.11	11.29	381,649	+0.03(+0.28%)

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.