Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.47	11.53	11.39	11.48	1,370,616	-0.06(-0.53%)
Sep 29, 2003	11.43	11.71	11.38	11.54	1,547,361	+0.08(+0.66%)
Sep 26, 2003	11.41	11.47	11.37	11.46	1,370,616	+0.07(+0.64%)
Sep 25, 2003	11.42	11.48	11.39	11.39	1,043,469	-0.00(-0.04%)
Sep 24, 2003	11.44	11.48	11.36	11.39	1,741,590	+0.03(+0.26%)
Sep 23, 2003	11.33	11.32	11.27	11.36	1,183,812	+0.03(+0.28%)
Sep 22, 2003	11.25	11.37	11.21	11.33	1,284,638	+0.03(+0.24%)
Sep 19, 2003	11.15	11.31	11.14	11.31	1,583,285	+0.17(+1.50%)
Sep 18, 2003	10.98	11.22	10.97	11.14	1,172,555	+0.14(+1.29%)
Sep 17, 2003	10.92	11.00	10.90	11.00	1,057,838	+0.08(+0.71%)
Sep 16, 2003	10.87	10.98	10.81	10.92	1,641,003	+0.08(+0.71%)
Sep 15, 2003	10.78	10.89	10.78	10.84	1,162,976	+0.00(+0.00%)
Sep 12, 2003	10.75	10.86	10.73	10.84	1,188,601	+0.06(+0.54%)
Sep 11, 2003	10.79	10.85	10.74	10.78	1,781,825	+0.01(+0.08%)
Sep 10, 2003	10.80	10.93	10.74	10.77	1,593,583	+0.00(+0.00%)
Sep 09, 2003	10.93	10.94	10.74	10.77	2,847,327	-0.21(-1.88%)
Sep 08, 2003	11.06	11.12	10.96	10.98	940,727	-0.03(-0.27%)
Sep 05, 2003	11.09	11.15	10.96	11.01	830,081	-0.11(-1.01%)
Sep 04, 2003	11.13	11.15	11.03	11.12	842,056	-0.01(-0.09%)
Sep 03, 2003	11.03	11.19	11.00	11.13	1,409,174	+0.11(+0.97%)
Sep 02, 2003	10.85	11.04	10.84	11.03	1,042,511	+0.20(+1.85%)
Aug 29, 2003	10.76	10.86	10.75	10.83	801,102	+0.03(+0.23%)
Aug 28, 2003	10.75	10.82	10.74	10.80	819,543	+0.07(+0.68%)
Aug 27, 2003	10.69	10.77	10.67	10.73	930,189	+0.00(+0.04%)
Aug 26, 2003	10.71	10.75	10.64	10.72	977,129	+0.01(+0.14%)
Aug 25, 2003	10.74	10.79	10.67	10.71	813,077	-0.06(-0.56%)
Aug 22, 2003	10.96	10.98	10.73	10.77	722,788	-0.15(-1.41%)
Aug 21, 2003	10.98	11.07	10.91	10.93	630,823	-0.06(-0.55%)
Aug 20, 2003	10.89	11.04	10.87	10.99	1,258,054	+0.11(+0.98%)
Aug 19, 2003	10.94	10.94	10.78	10.88	1,005,390	-0.04(-0.36%)
Aug 18, 2003	10.89	10.96	10.86	10.92	573,584	+0.01(+0.06%)
Aug 15, 2003	10.89	10.93	10.81	10.91	389,175	+0.02(+0.21%)
Aug 14, 2003	10.80	10.91	10.75	10.89	843,493	+0.13(+1.24%)
Aug 13, 2003	10.84	10.87	10.66	10.76	877,261	-0.05(-0.42%)
Aug 12, 2003	10.77	10.81	10.72	10.80	941,206	+0.04(+0.35%)
Aug 11, 2003	10.67	10.78	10.63	10.76	1,206,324	+0.06(+0.60%)
Aug 08, 2003	10.59	10.71	10.56	10.70	1,176,148	+0.12(+1.14%)
Aug 07, 2003	10.55	10.60	10.45	10.58	1,075,082	+0.01(+0.06%)
Aug 06, 2003	10.48	10.62	10.41	10.57	2,539,579	+0.03(+0.30%)
Aug 05, 2003	10.65	10.67	10.51	10.54	1,191,954	-0.09(-0.84%)
Aug 04, 2003	10.67	10.70	10.52	10.63	2,232,310	-0.04(-0.35%)
Aug 01, 2003	10.80	10.80	10.65	10.67	1,835,232	-0.13(-1.20%)
Jul 31, 2003	10.75	10.99	10.73	10.80	1,955,696	+0.04(+0.41%)
Jul 30, 2003	10.86	10.88	10.73	10.75	1,094,960	-0.09(-0.87%)
Jul 29, 2003	11.02	11.07	10.78	10.85	1,611,066	-0.17(-1.57%)
Jul 28, 2003	11.04	11.10	10.94	11.02	1,470,245	-0.01(-0.13%)
Jul 25, 2003	10.90	11.07	10.86	11.04	1,253,983	+0.13(+1.23%)
Jul 24, 2003	11.12	11.14	10.90	10.90	1,835,710	-0.16(-1.47%)
Jul 23, 2003	11.15	11.17	10.96	11.07	2,898,579	+0.05(+0.44%)
Jul 22, 2003	11.05	11.10	10.97	11.02	2,364,989	-0.01(-0.13%)
Jul 21, 2003	11.06	11.08	10.92	11.03	954,857	-0.03(-0.26%)
Jul 18, 2003	11.07	11.12	10.99	11.06	1,373,250	-0.00(-0.02%)
Jul 17, 2003	11.26	11.26	11.05	11.06	1,493,476	-0.19(-1.72%)
Jul 16, 2003	11.55	11.55	11.19	11.26	2,532,634	-0.25(-2.18%)
Jul 15, 2003	11.63	11.67	11.48	11.51	1,468,329	-0.14(-1.18%)
Jul 14, 2003	11.68	11.74	11.63	11.65	1,151,720	+0.04(+0.32%)
Jul 11, 2003	11.63	11.70	11.57	11.61	1,781,825	+0.00(+0.00%)
Jul 10, 2003	11.66	11.67	11.48	11.61	1,066,700	-0.07(-0.57%)
Jul 09, 2003	11.80	11.86	11.48	11.67	2,655,015	-0.12(-1.01%)
Jul 08, 2003	11.52	11.85	11.51	11.79	2,262,007	+0.31(+2.73%)
Jul 07, 2003	11.25	11.53	11.23	11.48	1,537,782	+0.22(+1.93%)
Jul 03, 2003	11.16	11.33	11.14	11.26	894,504	+0.13(+1.20%)
Jul 02, 2003	10.88	11.15	10.88	11.13	1,863,252	+0.10(+0.93%)

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.