Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.25	11.42	11.12	11.34	768,247	+0.08(+0.73%)
Sep 29, 2003	11.70	11.70	11.10	11.26	680,716	-0.43(-3.65%)
Sep 26, 2003	11.88	12.26	11.57	11.68	1,222,327	-0.15(-1.28%)
Sep 25, 2003	12.21	12.28	11.14	11.83	1,470,612	-0.53(-4.26%)
Sep 24, 2003	12.03	12.42	12.01	12.36	1,044,464	+0.36(+2.98%)
Sep 23, 2003	11.75	12.02	11.73	12.00	268,234	+0.23(+1.98%)
Sep 22, 2003	11.92	11.92	11.64	11.77	279,384	-0.24(-2.01%)
Sep 19, 2003	12.16	12.51	11.92	12.01	371,583	-0.02(-0.18%)
Sep 18, 2003	11.83	12.15	11.75	12.03	313,080	+0.21(+1.79%)
Sep 17, 2003	11.82	12.18	11.71	11.82	619,232	+0.00(+0.00%)
Sep 16, 2003	11.54	11.86	11.10	11.82	534,777	+0.26(+2.24%)
Sep 15, 2003	11.21	11.68	11.20	11.56	472,648	+0.36(+3.19%)
Sep 12, 2003	10.93	11.24	10.82	11.20	416,511	+0.26(+2.36%)
Sep 11, 2003	10.78	11.08	10.70	10.95	601,395	+0.23(+2.17%)
Sep 10, 2003	10.89	10.91	10.67	10.71	553,956	-0.02(-0.20%)
Sep 09, 2003	10.82	10.99	10.69	10.73	389,601	-0.11(-0.99%)
Sep 08, 2003	10.82	11.04	10.73	10.84	756,354	-0.06(-0.59%)
Sep 05, 2003	10.95	11.20	10.85	10.91	2,205,617	-0.80(-6.81%)
Sep 04, 2003	13.68	13.69	11.61	11.70	3,164,834	-0.32(-2.69%)
Sep 03, 2003	12.07	12.07	11.68	12.03	328,244	-0.04(-0.36%)
Sep 02, 2003	11.71	12.09	11.66	12.07	211,329	+0.38(+3.28%)
Aug 29, 2003	11.71	12.02	11.56	11.69	94,993	+0.05(+0.41%)
Aug 28, 2003	11.51	11.74	11.42	11.64	541,777	+0.12(+1.09%)
Aug 27, 2003	11.05	11.59	10.95	11.51	452,235	+0.53(+4.83%)
Aug 26, 2003	11.08	11.13	10.85	10.98	227,567	-0.00(-0.04%)
Aug 25, 2003	10.79	11.08	10.68	10.99	190,915	+0.21(+1.96%)
Aug 22, 2003	10.76	11.03	10.65	10.78	518,811	-0.02(-0.16%)
Aug 21, 2003	11.25	11.29	10.68	10.79	984,269	-0.41(-3.62%)
Aug 20, 2003	11.26	11.37	11.16	11.20	157,626	-0.05(-0.46%)
Aug 19, 2003	11.24	11.50	11.11	11.25	151,131	+0.05(+0.46%)
Aug 18, 2003	10.75	11.24	10.63	11.20	396,909	+0.15(+1.33%)
Aug 15, 2003	11.02	11.11	10.90	11.05	100,329	-0.02(-0.20%)
Aug 14, 2003	11.26	11.42	10.66	11.07	608,702	-0.22(-1.91%)
Aug 13, 2003	11.07	11.79	10.99	11.29	836,037	+0.46(+4.26%)
Aug 12, 2003	10.43	10.91	10.30	10.83	802,865	+0.40(+3.80%)
Aug 11, 2003	9.898	10.67	9.850	10.43	473,808	+0.54(+5.45%)
Aug 08, 2003	9.792	10.01	9.786	9.893	257,492	+0.10(+1.06%)
Aug 07, 2003	9.626	10.07	9.617	9.790	358,285	+0.13(+1.38%)
Aug 06, 2003	9.661	9.786	9.531	9.656	236,730	-0.06(-0.62%)
Aug 05, 2003	9.643	9.777	9.531	9.717	384,266	+0.10(+1.03%)
Aug 04, 2003	9.613	9.717	9.462	9.617	362,808	+0.00(+0.04%)
Aug 01, 2003	9.764	9.885	9.531	9.613	416,420	-0.14(-1.46%)
Jul 31, 2003	9.479	9.855	9.441	9.755	420,918	+0.31(+3.33%)
Jul 30, 2003	9.484	9.540	9.320	9.441	409,435	-0.02(-0.18%)
Jul 29, 2003	9.441	9.505	9.359	9.458	589,448	+0.02(+0.18%)
Jul 28, 2003	9.217	9.488	9.217	9.441	342,974	+0.17(+1.86%)
Jul 25, 2003	9.268	9.423	9.165	9.268	349,238	+0.00(+0.05%)
Jul 24, 2003	9.505	9.613	9.135	9.264	754,266	-0.22(-2.32%)
Jul 23, 2003	10.05	10.05	8.988	9.484	2,355,937	-0.54(-5.38%)
Jul 22, 2003	9.898	10.13	9.850	10.02	416,047	+0.16(+1.66%)
Jul 21, 2003	10.02	10.02	9.635	9.859	429,965	+0.00(+0.00%)
Jul 18, 2003	9.742	10.05	9.600	9.859	439,128	+0.05(+0.48%)
Jul 17, 2003	10.21	10.22	9.755	9.811	443,304	-0.50(-4.89%)
Jul 16, 2003	9.958	10.35	9.958	10.32	417,438	+0.30(+3.01%)
Jul 15, 2003	10.30	10.35	9.816	10.01	369,304	-0.20(-1.98%)
Jul 14, 2003	9.855	10.30	9.855	10.22	386,702	+0.47(+4.82%)
Jul 11, 2003	10.12	10.21	9.704	9.747	635,379	-0.36(-3.54%)
Jul 10, 2003	10.31	10.45	10.04	10.10	399,112	-0.35(-3.34%)
Jul 09, 2003	10.75	10.75	10.39	10.45	678,642	-0.32(-3.00%)
Jul 08, 2003	10.83	10.98	10.58	10.78	528,438	-0.07(-0.68%)
Jul 07, 2003	10.25	10.86	10.23	10.85	671,219	+0.64(+6.25%)
Jul 03, 2003	10.02	10.24	10.02	10.21	340,771	+0.11(+1.07%)
Jul 02, 2003	9.855	10.23	9.742	10.10	714,830	+0.23(+2.36%)

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.