Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.46	10.46	10.30	10.34	327,850	-0.27(-2.53%)
Sep 29, 2003	10.55	10.61	10.44	10.61	88,010	+0.20(+1.96%)
Sep 26, 2003	10.48	10.59	10.42	10.40	2,230,716	-0.06(-0.57%)
Sep 25, 2003	10.64	10.74	10.44	10.46	183,946	-0.17(-1.64%)
Sep 24, 2003	10.93	10.96	10.59	10.64	299,903	-0.35(-3.16%)
Sep 23, 2003	10.95	11.01	10.88	10.99	1,199,614	+0.12(+1.06%)
Sep 22, 2003	11.12	10.94	10.79	10.87	788,759	-0.25(-2.26%)
Sep 19, 2003	11.08	11.12	11.02	11.12	659,037	+0.00(+0.04%)
Sep 18, 2003	10.85	11.11	10.85	11.12	286,556	+0.20(+1.82%)
Sep 17, 2003	10.93	11.02	10.85	10.92	186,866	-0.01(-0.13%)
Sep 16, 2003	10.69	10.97	10.77	10.93	108,449	+0.27(+2.49%)
Sep 15, 2003	10.79	10.80	10.63	10.67	121,379	-0.07(-0.65%)
Sep 12, 2003	10.55	10.75	10.50	10.74	174,352	+0.09(+0.83%)
Sep 11, 2003	10.62	10.75	10.49	10.65	128,470	+0.09(+0.84%)
Sep 10, 2003	10.78	10.81	10.51	10.56	325,347	-0.38(-3.48%)
Sep 09, 2003	11.02	11.04	10.87	10.94	205,636	-0.05(-0.48%)
Sep 08, 2003	10.93	11.05	10.92	10.99	392,919	+0.14(+1.26%)
Sep 05, 2003	10.82	11.00	10.77	10.86	1,215,882	-0.04(-0.35%)
Sep 04, 2003	10.76	10.90	10.75	10.90	223,989	+0.12(+1.11%)
Sep 03, 2003	10.74	10.85	10.71	10.78	797,518	+0.11(+1.03%)
Sep 02, 2003	10.51	10.67	10.42	10.67	707,839	+0.24(+2.30%)
Aug 29, 2003	10.35	10.45	10.32	10.43	92,598	+0.06(+0.56%)
Aug 28, 2003	10.35	10.40	10.24	10.37	83,422	+0.07(+0.72%)
Aug 27, 2003	10.20	10.31	10.17	10.29	106,363	+0.11(+1.04%)
Aug 26, 2003	10.09	10.19	9.964	10.19	215,647	+0.06(+0.62%)
Aug 25, 2003	10.13	10.15	10.05	10.13	131,807	-0.04(-0.42%)
Aug 22, 2003	10.38	10.49	10.17	10.17	367,892	+0.03(+0.28%)
Aug 21, 2003	10.13	10.20	10.01	10.14	94,267	+0.09(+0.91%)
Aug 20, 2003	9.961	10.11	9.961	10.05	174,770	-0.01(-0.07%)
Aug 19, 2003	10.01	10.09	9.916	10.06	185,197	+0.17(+1.67%)
Aug 18, 2003	9.686	9.949	9.686	9.892	176,438	+0.24(+2.51%)
Aug 15, 2003	9.590	9.659	9.590	9.650	172,267	+0.02(+0.17%)
Aug 14, 2003	9.566	9.686	9.508	9.633	86,342	+0.02(+0.22%)
Aug 13, 2003	9.602	9.650	9.518	9.611	735,368	+0.03(+0.35%)
Aug 12, 2003	9.458	9.578	9.415	9.578	115,540	+0.21(+2.28%)
Aug 11, 2003	9.314	9.479	9.314	9.364	81,753	+0.03(+0.31%)
Aug 08, 2003	9.446	9.465	9.254	9.336	604,395	-0.03(-0.33%)
Aug 07, 2003	9.410	9.446	9.326	9.367	534,737	-0.06(-0.69%)
Aug 06, 2003	9.422	9.539	9.316	9.432	405,015	-0.04(-0.43%)
Aug 05, 2003	9.760	9.760	9.472	9.472	302,406	-0.32(-3.26%)
Aug 04, 2003	9.710	9.806	9.604	9.791	181,026	+0.06(+0.59%)
Aug 01, 2003	9.758	9.818	9.722	9.734	222,320	-0.06(-0.61%)
Jul 31, 2003	9.829	9.983	9.770	9.794	286,138	+0.14(+1.49%)
Jul 30, 2003	9.746	9.782	9.650	9.650	195,208	-0.14(-1.44%)
Jul 29, 2003	9.829	9.863	9.690	9.791	89,262	-0.05(-0.49%)
Jul 28, 2003	9.865	9.899	9.772	9.839	71,326	+0.04(+0.42%)
Jul 25, 2003	9.662	9.829	9.496	9.798	242,759	+0.20(+2.12%)
Jul 24, 2003	9.865	9.911	9.595	9.595	103,443	-0.17(-1.69%)
Jul 23, 2003	9.734	9.827	9.638	9.760	211,893	+0.05(+0.49%)
Jul 22, 2003	9.686	9.770	9.614	9.712	349,540	+0.24(+2.56%)
Jul 21, 2003	9.638	9.638	9.446	9.470	1,149,144	-0.24(-2.49%)
Jul 18, 2003	9.782	9.803	9.604	9.712	137,647	+0.03(+0.27%)
Jul 17, 2003	9.810	9.875	9.630	9.686	252,770	-0.36(-3.58%)
Jul 16, 2003	10.13	10.13	9.925	10.05	367,475	-0.02(-0.24%)
Jul 15, 2003	10.15	10.17	9.978	10.07	178,941	+0.01(+0.12%)
Jul 14, 2003	10.11	10.25	9.997	10.06	1,096,588	+0.13(+1.33%)
Jul 11, 2003	9.865	9.995	9.832	9.925	887,197	+0.12(+1.20%)
Jul 10, 2003	9.961	9.971	9.748	9.808	783,336	-0.26(-2.59%)
Jul 09, 2003	10.06	10.17	9.949	10.07	925,989	+0.06(+0.57%)
Jul 08, 2003	9.901	10.07	9.818	10.01	869,261	+0.09(+0.87%)
Jul 07, 2003	9.758	9.949	9.712	9.925	325,347	+0.37(+3.89%)
Jul 03, 2003	9.542	9.695	9.542	9.554	148,909	-0.07(-0.75%)
Jul 02, 2003	9.458	9.662	9.458	9.626	191,454	+0.26(+2.79%)

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.