Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.599	9.822	9.599	9.867	513,511	+0.22(+2.31%)
Sep 29, 2003	9.582	9.929	9.466	9.644	484,116	+0.06(+0.65%)
Sep 26, 2003	9.635	9.787	9.537	9.582	440,024	+0.00(+0.00%)
Sep 25, 2003	9.894	9.938	9.582	9.582	353,074	-0.45(-4.44%)
Sep 24, 2003	10.23	10.24	9.938	10.03	219,563	-0.21(-2.00%)
Sep 23, 2003	9.876	10.11	9.813	10.23	1,487,691	+0.36(+3.61%)
Sep 22, 2003	10.21	10.26	9.778	9.876	680,456	-0.31(-3.06%)
Sep 19, 2003	10.43	10.56	10.19	10.19	390,434	-0.29(-2.72%)
Sep 18, 2003	10.26	10.47	10.25	10.47	337,142	+0.13(+1.29%)
Sep 17, 2003	10.57	10.61	10.34	10.34	276,782	-0.14(-1.36%)
Sep 16, 2003	10.16	10.51	10.25	10.48	427,346	+0.32(+3.16%)
Sep 15, 2003	10.49	10.52	10.16	10.16	399,859	-0.37(-3.47%)
Sep 12, 2003	10.69	10.69	10.50	10.53	215,748	-0.19(-1.75%)
Sep 11, 2003	10.70	10.85	10.63	10.71	114,101	+0.08(+0.75%)
Sep 10, 2003	10.75	10.78	10.62	10.63	246,602	-0.21(-1.89%)
Sep 09, 2003	10.92	10.93	10.78	10.84	848,634	-0.12(-1.14%)
Sep 08, 2003	10.78	10.97	10.70	10.96	747,884	+0.26(+2.41%)
Sep 05, 2003	10.66	10.74	10.53	10.70	269,265	+0.04(+0.42%)
Sep 04, 2003	10.92	10.98	10.65	10.66	466,390	-0.27(-2.45%)
Sep 03, 2003	10.96	11.10	10.92	10.93	468,521	-0.04(-0.33%)
Sep 02, 2003	10.83	11.14	10.83	10.96	488,043	+0.13(+1.23%)
Aug 29, 2003	10.78	10.87	10.71	10.83	158,081	-0.01(-0.08%)
Aug 28, 2003	10.74	10.89	10.64	10.84	215,861	+0.13(+1.25%)
Aug 27, 2003	10.70	10.82	10.55	10.70	266,909	+0.02(+0.17%)
Aug 26, 2003	10.54	10.76	10.37	10.69	403,224	+0.07(+0.67%)
Aug 25, 2003	10.68	10.73	10.57	10.62	252,885	-0.10(-0.92%)
Aug 22, 2003	10.87	10.95	10.61	10.71	319,528	-0.16(-1.48%)
Aug 21, 2003	10.71	10.98	10.71	10.87	534,491	+0.14(+1.33%)
Aug 20, 2003	10.86	10.97	10.70	10.73	891,605	-0.04(-0.33%)
Aug 19, 2003	10.38	10.83	10.38	10.77	1,649,587	+0.25(+2.37%)
Aug 18, 2003	11.45	11.85	10.52	10.52	2,595,718	-0.94(-8.17%)
Aug 15, 2003	11.50	11.54	11.36	11.45	180,183	-0.09(-0.77%)
Aug 14, 2003	10.83	11.63	10.80	11.54	2,016,349	+0.92(+8.64%)
Aug 13, 2003	10.66	10.70	10.48	10.62	657,119	+0.02(+0.17%)
Aug 12, 2003	10.56	10.67	10.51	10.61	420,166	+0.12(+1.10%)
Aug 11, 2003	10.58	10.63	10.38	10.49	252,660	-0.04(-0.42%)
Aug 08, 2003	10.84	10.84	10.52	10.54	435,088	-0.29(-2.72%)
Aug 07, 2003	10.56	10.90	10.50	10.83	998,077	+0.53(+5.10%)
Aug 06, 2003	10.35	10.40	10.22	10.30	290,357	-0.04(-0.43%)
Aug 05, 2003	10.65	10.65	10.29	10.35	358,459	-0.37(-3.41%)
Aug 04, 2003	10.70	10.84	10.39	10.71	747,996	-0.03(-0.25%)
Aug 01, 2003	10.74	10.81	10.65	10.74	443,165	-0.09(-0.82%)
Jul 31, 2003	11.03	11.10	10.76	10.83	615,944	-0.20(-1.78%)
Jul 30, 2003	10.83	11.09	10.67	11.03	1,373,477	+0.20(+1.81%)
Jul 29, 2003	11.10	11.12	10.75	10.83	472,448	-0.27(-2.41%)
Jul 28, 2003	10.85	11.10	10.85	11.10	433,180	+0.21(+1.97%)
Jul 25, 2003	10.83	10.96	10.83	10.88	416,239	+0.10(+0.91%)
Jul 24, 2003	10.62	10.96	10.62	10.78	670,695	+0.14(+1.34%)
Jul 23, 2003	10.73	10.83	10.62	10.64	796,128	-0.18(-1.65%)
Jul 22, 2003	10.87	11.14	10.59	10.82	2,593,698	-0.55(-4.86%)
Jul 21, 2003	11.74	11.74	11.36	11.37	576,340	-0.45(-3.84%)
Jul 18, 2003	11.59	11.83	11.44	11.83	189,271	+0.30(+2.63%)
Jul 17, 2003	11.70	11.73	11.50	11.52	332,767	-0.25(-2.12%)
Jul 16, 2003	11.85	11.92	11.69	11.77	663,066	-0.08(-0.68%)
Jul 15, 2003	11.88	11.90	11.73	11.85	819,576	+0.06(+0.53%)
Jul 14, 2003	11.59	11.79	11.59	11.79	584,530	+0.27(+2.32%)
Jul 11, 2003	11.15	11.56	11.10	11.52	720,509	+0.37(+3.36%)
Jul 10, 2003	11.10	11.19	10.98	11.15	392,903	-0.04(-0.32%)
Jul 09, 2003	11.19	11.32	10.92	11.19	622,003	-0.05(-0.48%)
Jul 08, 2003	11.01	11.27	10.95	11.24	595,749	+0.27(+2.44%)
Jul 07, 2003	10.78	11.03	10.62	10.97	937,380	+0.27(+2.50%)
Jul 03, 2003	10.61	10.70	10.56	10.70	231,231	+0.10(+0.92%)
Jul 02, 2003	10.73	10.73	10.61	10.61	429,253	-0.12(-1.08%)

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.