Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.05	13.24	12.90	13.15	662,354	+0.10(+0.73%)
Sep 29, 2003	13.57	13.57	12.88	13.05	586,888	-0.50(-3.65%)
Sep 26, 2003	13.78	14.22	13.42	13.55	1,053,844	-0.17(-1.28%)
Sep 25, 2003	14.16	14.24	12.92	13.72	1,267,906	-0.61(-4.26%)
Sep 24, 2003	13.95	14.40	13.93	14.34	900,498	+0.42(+2.98%)
Sep 23, 2003	13.62	13.95	13.61	13.92	231,262	+0.27(+1.98%)
Sep 22, 2003	13.82	13.82	13.50	13.65	240,875	-0.28(-2.01%)
Sep 19, 2003	14.10	14.51	13.82	13.93	320,365	-0.03(-0.18%)
Sep 18, 2003	13.72	14.10	13.63	13.96	269,926	+0.24(+1.79%)
Sep 17, 2003	13.71	14.13	13.58	13.71	533,879	+0.00(+0.00%)
Sep 16, 2003	13.38	13.76	12.88	13.71	461,065	+0.30(+2.24%)
Sep 15, 2003	13.00	13.55	12.98	13.41	407,500	+0.42(+3.19%)
Sep 12, 2003	12.68	13.04	12.54	12.99	359,100	+0.30(+2.36%)
Sep 11, 2003	12.50	12.85	12.41	12.70	518,500	+0.27(+2.17%)
Sep 10, 2003	12.63	12.65	12.38	12.43	477,600	-0.02(-0.20%)
Sep 09, 2003	12.55	12.75	12.40	12.45	335,900	-0.12(-0.99%)
Sep 08, 2003	12.55	12.80	12.45	12.57	652,100	-0.08(-0.59%)
Sep 05, 2003	12.70	12.99	12.59	12.65	1,901,600	-0.92(-6.81%)
Sep 04, 2003	15.87	15.88	13.47	13.57	2,728,600	-0.38(-2.69%)
Sep 03, 2003	13.99	14.00	13.55	13.95	283,000	-0.05(-0.36%)
Sep 02, 2003	13.58	14.02	13.53	14.00	182,200	+0.45(+3.28%)
Aug 29, 2003	13.58	13.95	13.41	13.55	81,900	+0.05(+0.41%)
Aug 28, 2003	13.35	13.62	13.25	13.50	467,100	+0.14(+1.09%)
Aug 27, 2003	12.81	13.44	12.70	13.36	389,900	+0.62(+4.83%)
Aug 26, 2003	12.85	12.90	12.59	12.74	196,200	-0.00(-0.04%)
Aug 25, 2003	12.51	12.86	12.39	12.74	164,600	+0.24(+1.96%)
Aug 22, 2003	12.47	12.79	12.35	12.50	447,300	-0.02(-0.16%)
Aug 21, 2003	13.05	13.10	12.39	12.52	848,600	-0.47(-3.62%)
Aug 20, 2003	13.06	13.19	12.94	12.99	135,900	-0.06(-0.46%)
Aug 19, 2003	13.04	13.34	12.88	13.05	130,300	+0.06(+0.46%)
Aug 18, 2003	12.46	13.04	12.32	12.99	342,200	+0.17(+1.33%)
Aug 15, 2003	12.79	12.89	12.64	12.82	86,500	-0.03(-0.19%)
Aug 14, 2003	13.06	13.24	12.37	12.85	524,800	-0.25(-1.91%)
Aug 13, 2003	12.84	13.67	12.75	13.10	720,800	+0.54(+4.26%)
Aug 12, 2003	12.10	12.65	11.95	12.56	692,200	+0.46(+3.80%)
Aug 11, 2003	11.48	12.38	11.43	12.10	408,500	+0.62(+5.45%)
Aug 08, 2003	11.36	11.62	11.35	11.47	222,000	+0.12(+1.06%)
Aug 07, 2003	11.16	11.68	11.15	11.36	308,900	+0.16(+1.38%)
Aug 06, 2003	11.21	11.35	11.05	11.20	204,100	-0.07(-0.62%)
Aug 05, 2003	11.19	11.34	11.05	11.27	331,300	+0.12(+1.03%)
Aug 04, 2003	11.15	11.27	10.97	11.15	312,800	+0.00(+0.04%)
Aug 01, 2003	11.32	11.46	11.05	11.15	359,022	-0.16(-1.46%)
Jul 31, 2003	10.99	11.43	10.95	11.31	362,900	+0.37(+3.33%)
Jul 30, 2003	11.00	11.06	10.81	10.95	353,000	-0.02(-0.18%)
Jul 29, 2003	10.95	11.03	10.86	10.97	508,200	+0.02(+0.18%)
Jul 28, 2003	10.69	11.01	10.69	10.95	295,700	+0.20(+1.86%)
Jul 25, 2003	10.75	10.93	10.63	10.75	301,100	+0.01(+0.05%)
Jul 24, 2003	11.03	11.15	10.60	10.74	650,300	-0.26(-2.32%)
Jul 23, 2003	11.66	11.66	10.43	11.00	2,031,200	-0.62(-5.38%)
Jul 22, 2003	11.48	11.74	11.43	11.62	358,700	+0.19(+1.66%)
Jul 21, 2003	11.62	11.62	11.18	11.44	370,700	+0.00(+0.00%)
Jul 18, 2003	11.30	11.65	11.13	11.44	378,600	+0.05(+0.48%)
Jul 17, 2003	11.85	11.85	11.31	11.38	382,200	-0.58(-4.89%)
Jul 16, 2003	11.55	12.00	11.55	11.96	359,900	+0.35(+3.01%)
Jul 15, 2003	11.95	12.00	11.38	11.62	318,400	-0.23(-1.98%)
Jul 14, 2003	11.43	11.95	11.43	11.85	333,400	+0.54(+4.82%)
Jul 11, 2003	11.74	11.85	11.26	11.30	547,800	-0.42(-3.54%)
Jul 10, 2003	11.96	12.13	11.65	11.72	344,100	-0.41(-3.34%)
Jul 09, 2003	12.47	12.47	12.05	12.13	585,100	-0.37(-3.00%)
Jul 08, 2003	12.56	12.73	12.28	12.50	455,600	-0.09(-0.68%)
Jul 07, 2003	11.88	12.60	11.86	12.59	578,700	+0.74(+6.25%)
Jul 03, 2003	11.62	11.88	11.62	11.85	293,800	+0.12(+1.07%)
Jul 02, 2003	11.43	11.86	11.30	11.72	616,300	+0.27(+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.