Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.46	10.46	10.30	10.34	327,875	-0.27(-2.53%)
Sep 29, 2003	10.55	10.61	10.44	10.61	88,017	+0.20(+1.96%)
Sep 26, 2003	10.48	10.59	10.42	10.40	2,230,891	-0.06(-0.57%)
Sep 25, 2003	10.64	10.74	10.44	10.46	183,960	-0.17(-1.64%)
Sep 24, 2003	10.93	10.96	10.59	10.64	299,927	-0.35(-3.16%)
Sep 23, 2003	10.95	11.01	10.88	10.99	1,199,708	+0.12(+1.06%)
Sep 22, 2003	11.12	10.94	10.79	10.87	788,821	-0.25(-2.26%)
Sep 19, 2003	11.08	11.12	11.02	11.12	659,088	+0.00(+0.04%)
Sep 18, 2003	10.85	11.11	10.85	11.12	286,578	+0.20(+1.82%)
Sep 17, 2003	10.93	11.02	10.85	10.92	186,880	-0.01(-0.13%)
Sep 16, 2003	10.69	10.96	10.77	10.93	108,457	+0.27(+2.49%)
Sep 15, 2003	10.79	10.80	10.62	10.67	121,389	-0.07(-0.65%)
Sep 12, 2003	10.55	10.75	10.50	10.74	174,366	+0.09(+0.83%)
Sep 11, 2003	10.62	10.75	10.49	10.65	128,480	+0.09(+0.84%)
Sep 10, 2003	10.78	10.81	10.51	10.56	325,373	-0.38(-3.48%)
Sep 09, 2003	11.02	11.04	10.87	10.94	205,652	-0.05(-0.48%)
Sep 08, 2003	10.93	11.05	10.92	10.99	392,950	+0.14(+1.26%)
Sep 05, 2003	10.82	11.00	10.77	10.86	1,215,977	-0.04(-0.35%)
Sep 04, 2003	10.76	10.90	10.75	10.90	224,006	+0.12(+1.11%)
Sep 03, 2003	10.74	10.85	10.71	10.78	797,581	+0.11(+1.03%)
Sep 02, 2003	10.51	10.67	10.42	10.67	707,894	+0.24(+2.30%)
Aug 29, 2003	10.35	10.45	10.32	10.43	92,606	+0.06(+0.55%)
Aug 28, 2003	10.35	10.40	10.24	10.37	83,428	+0.07(+0.72%)
Aug 27, 2003	10.20	10.31	10.17	10.29	106,371	+0.11(+1.04%)
Aug 26, 2003	10.09	10.19	9.963	10.19	215,663	+0.06(+0.62%)
Aug 25, 2003	10.13	10.15	10.05	10.13	131,817	-0.04(-0.42%)
Aug 22, 2003	10.38	10.49	10.17	10.17	367,921	+0.03(+0.28%)
Aug 21, 2003	10.13	10.20	10.01	10.14	94,274	+0.09(+0.91%)
Aug 20, 2003	9.961	10.11	9.961	10.05	174,783	-0.01(-0.07%)
Aug 19, 2003	10.01	10.09	9.915	10.06	185,212	+0.17(+1.67%)
Aug 18, 2003	9.685	9.949	9.685	9.891	176,452	+0.24(+2.51%)
Aug 15, 2003	9.589	9.659	9.589	9.649	172,280	+0.02(+0.17%)
Aug 14, 2003	9.565	9.685	9.507	9.632	86,349	+0.02(+0.22%)
Aug 13, 2003	9.601	9.649	9.517	9.611	735,426	+0.03(+0.35%)
Aug 12, 2003	9.457	9.577	9.414	9.577	115,549	+0.21(+2.28%)
Aug 11, 2003	9.313	9.479	9.313	9.364	81,760	+0.03(+0.31%)
Aug 08, 2003	9.445	9.464	9.253	9.335	604,443	-0.03(-0.33%)
Aug 07, 2003	9.409	9.445	9.325	9.366	534,779	-0.06(-0.69%)
Aug 06, 2003	9.421	9.539	9.316	9.431	405,047	-0.04(-0.43%)
Aug 05, 2003	9.759	9.759	9.472	9.472	302,430	-0.32(-3.26%)
Aug 04, 2003	9.709	9.805	9.603	9.790	181,040	+0.06(+0.59%)
Aug 01, 2003	9.757	9.817	9.721	9.733	222,338	-0.06(-0.61%)
Jul 31, 2003	9.829	9.982	9.769	9.793	286,161	+0.14(+1.49%)
Jul 30, 2003	9.745	9.781	9.649	9.649	195,223	-0.14(-1.44%)
Jul 29, 2003	9.829	9.862	9.690	9.790	89,269	-0.05(-0.49%)
Jul 28, 2003	9.865	9.898	9.771	9.838	71,331	+0.04(+0.42%)
Jul 25, 2003	9.661	9.829	9.495	9.798	242,778	+0.20(+2.12%)
Jul 24, 2003	9.865	9.910	9.594	9.594	103,451	-0.17(-1.69%)
Jul 23, 2003	9.733	9.826	9.637	9.759	211,909	+0.05(+0.49%)
Jul 22, 2003	9.685	9.769	9.613	9.711	349,567	+0.24(+2.56%)
Jul 21, 2003	9.637	9.637	9.445	9.469	1,149,234	-0.24(-2.49%)
Jul 18, 2003	9.781	9.802	9.603	9.711	137,657	+0.03(+0.27%)
Jul 17, 2003	9.810	9.874	9.630	9.685	252,789	-0.36(-3.58%)
Jul 16, 2003	10.13	10.13	9.925	10.04	367,504	-0.02(-0.24%)
Jul 15, 2003	10.15	10.17	9.977	10.07	178,955	+0.01(+0.12%)
Jul 14, 2003	10.10	10.25	9.997	10.06	1,096,674	+0.13(+1.33%)
Jul 11, 2003	9.865	9.994	9.831	9.925	887,267	+0.12(+1.20%)
Jul 10, 2003	9.961	9.970	9.747	9.807	783,398	-0.26(-2.59%)
Jul 09, 2003	10.06	10.16	9.949	10.07	926,061	+0.06(+0.57%)
Jul 08, 2003	9.901	10.07	9.817	10.01	869,330	+0.09(+0.87%)
Jul 07, 2003	9.757	9.949	9.711	9.925	325,373	+0.37(+3.89%)
Jul 03, 2003	9.541	9.694	9.541	9.553	148,920	-0.07(-0.75%)
Jul 02, 2003	9.457	9.661	9.457	9.625	191,469	+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.