Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.90	12.93	12.80	12.91	36,724	-0.03(-0.25%)
Sep 29, 2003	12.90	12.94	12.83	12.94	371,330	+0.03(+0.25%)
Sep 26, 2003	12.92	12.92	12.84	12.91	840,933	-0.00(-0.02%)
Sep 25, 2003	13.00	13.00	12.91	12.91	127,177	-0.09(-0.66%)
Sep 24, 2003	13.10	13.10	13.04	13.00	121,396	-0.08(-0.63%)
Sep 23, 2003	12.94	13.08	12.94	13.08	51,346	+0.10(+0.75%)
Sep 22, 2003	12.92	12.98	12.91	12.98	46,586	-0.06(-0.43%)
Sep 19, 2003	13.08	13.12	13.03	13.04	54,407	-0.08(-0.63%)
Sep 18, 2003	13.04	13.12	13.04	13.12	114,935	+0.08(+0.63%)
Sep 17, 2003	13.06	13.07	13.00	13.04	128,877	+0.14(+1.12%)
Sep 16, 2003	12.89	12.90	12.79	12.90	146,559	+0.02(+0.16%)
Sep 15, 2003	12.89	12.91	12.83	12.87	25,843	+0.02(+0.14%)
Sep 12, 2003	12.86	12.90	12.77	12.86	20,402	-0.04(-0.34%)
Sep 11, 2003	12.83	12.94	12.83	12.90	254,694	+0.06(+0.46%)
Sep 10, 2003	12.83	12.92	12.82	12.84	326,784	+0.01(+0.05%)
Sep 09, 2003	12.90	12.90	12.80	12.84	38,425	-0.07(-0.52%)
Sep 08, 2003	12.89	12.94	12.85	12.90	163,222	+0.02(+0.18%)
Sep 05, 2003	12.94	12.94	12.85	12.88	270,336	-0.09(-0.73%)
Sep 04, 2003	12.94	12.99	12.90	12.97	306,721	+0.10(+0.80%)
Sep 03, 2003	12.88	12.94	12.82	12.87	43,185	-0.01(-0.07%)
Sep 02, 2003	12.74	12.88	12.72	12.88	344,126	+0.14(+1.13%)
Aug 29, 2003	12.70	12.75	12.66	12.74	54,067	+0.02(+0.16%)
Aug 28, 2003	12.59	12.72	12.55	12.72	73,789	+0.13(+1.03%)
Aug 27, 2003	12.61	12.62	12.57	12.59	111,875	-0.02(-0.14%)
Aug 26, 2003	12.50	12.60	12.43	12.60	282,238	+0.05(+0.40%)
Aug 25, 2003	12.51	12.55	12.48	12.55	102,693	+0.04(+0.35%)
Aug 22, 2003	12.59	12.66	12.47	12.51	54,747	-0.11(-0.84%)
Aug 21, 2003	12.58	12.69	12.57	12.62	86,371	+0.04(+0.28%)
Aug 20, 2003	12.59	12.66	12.58	12.58	67,669	-0.08(-0.63%)
Aug 19, 2003	12.67	12.68	12.59	12.66	75,830	-0.01(-0.09%)
Aug 18, 2003	12.63	12.72	12.63	12.67	71,069	+0.01(+0.07%)
Aug 15, 2003	12.62	12.66	12.61	12.66	100,653	+0.01(+0.05%)
Aug 14, 2003	12.55	12.67	12.53	12.66	53,727	+0.05(+0.37%)
Aug 13, 2003	12.67	12.67	12.56	12.61	197,906	-0.01(-0.09%)
Aug 12, 2003	12.59	12.63	12.50	12.62	103,033	+0.06(+0.52%)
Aug 11, 2003	12.55	12.59	12.50	12.56	31,964	+0.04(+0.28%)
Aug 08, 2003	12.48	12.56	12.48	12.52	88,071	+0.04(+0.35%)
Aug 07, 2003	12.47	12.50	12.42	12.48	198,246	+0.04(+0.31%)
Aug 06, 2003	12.40	12.54	12.40	12.44	27,543	+0.04(+0.33%)
Aug 05, 2003	12.51	12.57	12.40	12.40	23,463	-0.20(-1.61%)
Aug 04, 2003	12.47	12.60	12.41	12.60	97,933	+0.10(+0.78%)
Aug 01, 2003	12.64	12.64	12.50	12.50	15,302	-0.14(-1.07%)
Jul 31, 2003	12.75	12.84	12.61	12.64	72,089	-0.04(-0.28%)
Jul 30, 2003	12.72	12.72	12.63	12.67	18,022	-0.01(-0.05%)
Jul 29, 2003	12.78	12.78	12.61	12.68	31,624	-0.07(-0.58%)
Jul 28, 2003	12.79	12.82	12.73	12.75	63,248	-0.06(-0.46%)
Jul 25, 2003	12.74	12.83	12.66	12.81	24,823	+0.14(+1.09%)
Jul 24, 2003	12.78	12.88	12.67	12.67	58,827	-0.12(-0.92%)
Jul 23, 2003	12.73	12.81	12.72	12.79	54,407	+0.05(+0.42%)
Jul 22, 2003	12.72	12.80	12.62	12.74	83,651	+0.03(+0.23%)
Jul 21, 2003	12.76	12.76	12.67	12.71	126,497	-0.03(-0.23%)
Jul 18, 2003	12.73	12.77	12.65	12.74	35,364	+0.08(+0.63%)
Jul 17, 2003	12.76	12.76	12.62	12.66	27,883	-0.06(-0.46%)
Jul 16, 2003	12.73	12.73	12.62	12.72	124,116	-0.04(-0.35%)
Jul 15, 2003	12.79	12.80	12.71	12.76	26,183	-0.04(-0.28%)
Jul 14, 2003	12.92	12.96	12.80	12.80	23,803	-0.08(-0.62%)
Jul 11, 2003	12.83	12.92	12.76	12.88	49,306	+0.05(+0.37%)
Jul 10, 2003	12.84	12.85	12.76	12.83	21,422	-0.01(-0.05%)
Jul 09, 2003	12.90	12.95	12.78	12.84	47,266	-0.21(-1.58%)
Jul 08, 2003	12.98	13.05	12.91	13.04	38,085	+0.04(+0.32%)
Jul 07, 2003	13.03	13.08	12.97	13.00	97,933	+0.02(+0.16%)
Jul 03, 2003	12.95	13.04	12.94	12.98	93,172	-0.03(-0.25%)
Jul 02, 2003	13.00	13.02	12.94	13.01	62,908	+0.04(+0.32%)

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.