Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.77	11.79	11.72	11.75	39,847	-0.05(-0.39%)
Sep 29, 2003	11.76	11.76	11.65	11.79	15,765	+0.02(+0.15%)
Sep 26, 2003	11.79	11.79	11.66	11.77	19,057	+0.14(+1.24%)
Sep 25, 2003	11.82	11.82	11.60	11.63	48,683	-0.04(-0.35%)
Sep 24, 2003	11.80	11.83	11.66	11.67	38,635	-0.08(-0.64%)
Sep 23, 2003	11.69	11.75	11.66	11.75	24,775	+0.06(+0.49%)
Sep 22, 2003	11.66	11.66	11.62	11.69	54,401	-0.23(-1.89%)
Sep 19, 2003	11.89	11.91	11.83	11.91	44,698	+0.06(+0.49%)
Sep 18, 2003	11.86	11.86	11.84	11.86	37,249	+0.04(+0.34%)
Sep 17, 2003	11.83	11.83	11.80	11.82	21,483	+0.07(+0.59%)
Sep 16, 2003	11.66	11.79	11.72	11.75	89,051	+0.09(+0.74%)
Sep 15, 2003	11.60	11.75	11.49	11.66	67,914	+0.06(+0.50%)
Sep 12, 2003	11.52	11.60	11.52	11.60	28,240	+0.12(+1.06%)
Sep 11, 2003	11.52	11.52	11.41	11.48	59,425	+0.05(+0.45%)
Sep 10, 2003	11.46	11.49	11.28	11.43	54,920	-0.05(-0.45%)
Sep 09, 2003	11.08	11.49	11.08	11.48	54,401	+0.06(+0.51%)
Sep 08, 2003	11.55	11.57	11.37	11.42	53,015	-0.15(-1.30%)
Sep 05, 2003	11.63	11.63	11.54	11.57	27,893	-0.08(-0.69%)
Sep 04, 2003	11.66	11.66	11.63	11.65	49,030	-0.01(-0.05%)
Sep 03, 2003	11.54	11.66	11.52	11.66	95,288	+0.12(+1.00%)
Sep 02, 2003	11.39	11.60	11.28	11.54	53,534	+0.32(+2.83%)
Aug 29, 2003	11.17	11.34	11.17	11.23	30,319	+0.09(+0.83%)
Aug 28, 2003	11.14	11.14	11.06	11.13	41,060	-0.01(-0.05%)
Aug 27, 2003	11.14	11.15	11.01	11.14	38,288	+0.13(+1.15%)
Aug 26, 2003	11.05	11.09	10.98	11.01	35,170	+0.05(+0.42%)
Aug 25, 2003	11.00	11.11	10.97	10.97	37,075	-0.14(-1.30%)
Aug 22, 2003	11.06	11.11	11.04	11.11	59,771	+0.10(+0.94%)
Aug 21, 2003	11.08	11.08	10.98	11.01	54,401	-0.02(-0.21%)
Aug 20, 2003	11.23	11.23	10.97	11.03	62,370	-0.05(-0.47%)
Aug 19, 2003	11.00	11.11	11.00	11.08	52,148	+0.12(+1.05%)
Aug 18, 2003	10.88	11.06	10.88	10.97	69,993	+0.23(+2.15%)
Aug 15, 2003	10.62	10.74	10.57	10.74	15,765	+0.01(+0.05%)
Aug 14, 2003	10.61	10.74	10.45	10.73	50,589	+0.34(+3.28%)
Aug 13, 2003	10.41	10.49	10.36	10.39	35,343	+0.02(+0.17%)
Aug 12, 2003	10.30	10.38	10.30	10.37	8,835	+0.10(+0.95%)
Aug 11, 2003	10.22	10.31	10.21	10.27	17,844	+0.06(+0.57%)
Aug 08, 2003	10.33	10.33	10.11	10.22	27,373	+0.02(+0.17%)
Aug 07, 2003	10.16	10.20	10.05	10.20	12,474	+0.09(+0.91%)
Aug 06, 2003	10.10	10.21	9.991	10.11	15,592	+0.06(+0.63%)
Aug 05, 2003	10.13	10.22	10.01	10.04	28,933	+0.00(+0.00%)
Aug 04, 2003	9.985	10.10	9.962	10.04	12,647	+0.00(+0.00%)
Aug 01, 2003	10.18	10.18	9.939	10.04	11,954	-0.12(-1.19%)
Jul 31, 2003	10.00	10.19	10.00	10.16	33,091	+0.22(+2.21%)
Jul 30, 2003	9.939	9.945	9.876	9.945	29,972	+0.02(+0.17%)
Jul 29, 2003	9.899	9.957	9.864	9.928	42,100	+0.06(+0.58%)
Jul 28, 2003	9.870	9.957	9.824	9.870	44,525	+0.06(+0.59%)
Jul 25, 2003	9.812	9.812	9.807	9.812	7,969	+0.00(+0.00%)
Jul 24, 2003	9.697	9.812	9.697	9.812	21,136	+0.09(+0.89%)
Jul 23, 2003	9.703	9.749	9.651	9.726	15,765	-0.06(-0.59%)
Jul 22, 2003	9.622	9.812	9.622	9.783	17,844	+0.23(+2.42%)
Jul 21, 2003	9.616	9.622	9.541	9.553	11,781	-0.09(-0.90%)
Jul 18, 2003	9.818	9.928	9.639	9.639	43,659	-0.18(-1.82%)
Jul 17, 2003	9.945	9.945	9.668	9.818	34,477	-0.20(-1.96%)
Jul 16, 2003	9.985	10.03	9.985	10.01	15,939	-0.02(-0.17%)
Jul 15, 2003	10.10	10.19	10.03	10.03	14,379	-0.06(-0.57%)
Jul 14, 2003	10.08	10.09	9.985	10.09	13,860	+0.10(+1.04%)
Jul 11, 2003	9.864	9.997	9.864	9.985	25,468	+0.10(+1.05%)
Jul 10, 2003	9.858	9.922	9.858	9.882	60,811	-0.01(-0.06%)
Jul 09, 2003	9.928	9.962	9.887	9.887	20,963	-0.01(-0.12%)
Jul 08, 2003	9.858	9.910	9.841	9.899	51,282	-0.05(-0.46%)
Jul 07, 2003	9.726	9.962	9.726	9.945	42,273	+0.28(+2.87%)
Jul 03, 2003	9.581	9.737	9.524	9.668	25,987	+0.03(+0.36%)
Jul 02, 2003	9.553	9.639	9.553	9.633	39,674	+0.10(+1.03%)

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.