Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.94	10.94	10.81	10.84	3,090,264	-0.03(-0.32%)
Sep 29, 2003	10.83	10.86	10.81	10.88	1,491,851	+0.08(+0.71%)
Sep 26, 2003	10.88	10.88	10.80	10.80	4,170,916	-0.08(-0.70%)
Sep 25, 2003	10.97	10.98	10.88	10.88	738,403	-0.16(-1.46%)
Sep 24, 2003	11.17	11.17	11.04	11.04	1,099,457	+0.02(+0.16%)
Sep 23, 2003	11.00	11.03	11.00	11.02	631,843	+0.03(+0.25%)
Sep 22, 2003	11.05	11.05	10.96	10.99	5,410,783	-0.18(-1.63%)
Sep 19, 2003	11.23	11.23	11.17	11.18	649,394	-0.05(-0.46%)
Sep 18, 2003	11.10	11.25	11.09	11.23	1,061,847	+0.13(+1.15%)
Sep 17, 2003	11.16	11.16	11.10	11.10	1,355,203	-0.05(-0.43%)
Sep 16, 2003	11.02	11.15	11.02	11.15	2,768,074	+0.22(+2.06%)
Sep 15, 2003	11.10	11.10	10.89	10.92	1,127,037	-0.16(-1.48%)
Sep 12, 2003	11.04	11.09	10.97	11.09	1,321,354	+0.08(+0.71%)
Sep 11, 2003	11.02	11.12	11.01	11.01	1,528,207	-0.01(-0.12%)
Sep 10, 2003	11.19	11.19	10.96	11.02	793,564	-0.19(-1.67%)
Sep 09, 2003	11.43	11.43	11.19	11.21	540,326	-0.20(-1.73%)
Sep 08, 2003	11.30	11.42	11.30	11.40	918,930	+0.21(+1.89%)
Sep 05, 2003	11.22	11.22	11.17	11.19	742,164	-0.01(-0.09%)
Sep 04, 2003	11.17	11.22	11.16	11.20	638,111	+0.04(+0.36%)
Sep 03, 2003	11.23	11.23	11.16	11.16	1,236,105	+0.09(+0.79%)
Sep 02, 2003	11.01	11.08	10.99	11.08	2,049,729	+0.16(+1.48%)
Aug 29, 2003	10.90	10.94	10.90	10.91	581,696	+0.08(+0.72%)
Aug 28, 2003	10.80	10.84	10.73	10.84	615,545	+0.07(+0.70%)
Aug 27, 2003	10.65	10.76	10.62	10.76	876,306	+0.12(+1.16%)
Aug 26, 2003	10.72	10.72	10.57	10.64	1,652,319	-0.13(-1.22%)
Aug 25, 2003	10.84	10.84	10.76	10.77	545,340	-0.08(-0.78%)
Aug 22, 2003	10.93	10.93	10.82	10.85	1,404,095	+0.05(+0.51%)
Aug 21, 2003	10.69	10.80	10.68	10.80	1,509,403	+0.19(+1.84%)
Aug 20, 2003	10.58	10.60	10.54	10.60	1,567,071	+0.00(+0.02%)
Aug 19, 2003	10.61	10.61	10.54	10.60	631,843	+0.05(+0.49%)
Aug 18, 2003	10.43	10.55	10.42	10.55	1,657,334	+0.22(+2.13%)
Aug 15, 2003	10.33	10.33	10.33	10.33	67,697	-0.10(-0.99%)
Aug 14, 2003	10.30	10.44	10.30	10.43	562,891	+0.14(+1.32%)
Aug 13, 2003	10.28	10.33	10.23	10.30	1,005,432	+0.14(+1.41%)
Aug 12, 2003	10.13	10.16	10.12	10.15	1,012,954	+0.04(+0.39%)
Aug 11, 2003	10.13	10.15	10.09	10.11	926,452	+0.04(+0.44%)
Aug 08, 2003	10.09	10.09	10.05	10.07	213,121	+0.07(+0.67%)
Aug 07, 2003	10.00	10.03	9.979	10.00	402,423	+0.07(+0.73%)
Aug 06, 2003	9.973	9.984	9.905	9.931	517,760	-0.04(-0.45%)
Aug 05, 2003	10.08	10.08	9.976	9.976	404,931	-0.11(-1.08%)
Aug 04, 2003	10.14	10.15	10.05	10.08	549,101	-0.04(-0.44%)
Aug 01, 2003	10.13	10.15	10.12	10.13	614,291	+0.02(+0.22%)
Jul 31, 2003	10.07	10.14	10.07	10.11	472,628	+0.05(+0.48%)
Jul 30, 2003	10.11	10.11	10.04	10.06	78,980	-0.07(-0.73%)
Jul 29, 2003	10.21	10.21	10.12	10.13	1,122,023	-0.06(-0.56%)
Jul 28, 2003	10.19	10.22	10.16	10.19	1,449,227	+0.06(+0.55%)
Jul 25, 2003	10.04	10.13	10.03	10.13	295,863	+0.16(+1.64%)
Jul 24, 2003	9.991	10.06	9.971	9.971	1,044,296	+0.05(+0.48%)
Jul 23, 2003	9.955	9.955	9.864	9.923	1,259,925	-0.06(-0.64%)
Jul 22, 2003	9.894	10.000	9.883	9.987	1,424,154	+0.12(+1.20%)
Jul 21, 2003	9.962	9.962	9.856	9.869	2,992,479	-0.13(-1.32%)
Jul 18, 2003	9.887	10.00	9.887	10.00	285,833	+0.13(+1.33%)
Jul 17, 2003	10.07	10.07	9.870	9.870	501,462	-0.26(-2.61%)
Jul 16, 2003	10.11	10.16	10.08	10.13	1,153,364	+0.01(+0.08%)
Jul 15, 2003	10.31	10.31	10.13	10.13	3,095,279	-0.13(-1.26%)
Jul 14, 2003	10.19	10.30	10.19	10.26	951,525	+0.18(+1.76%)
Jul 11, 2003	9.995	10.08	9.995	10.08	295,863	+0.08(+0.84%)
Jul 10, 2003	10.12	10.12	9.963	9.995	2,234,016	-0.18(-1.76%)
Jul 09, 2003	10.19	10.19	10.13	10.17	658,169	-0.02(-0.24%)
Jul 08, 2003	10.19	10.22	10.15	10.20	483,911	+0.03(+0.28%)
Jul 07, 2003	10.03	10.17	10.03	10.17	793,564	+0.25(+2.48%)
Jul 03, 2003	9.923	9.928	9.903	9.923	154,199	+0.03(+0.28%)
Jul 02, 2003	9.775	9.902	9.775	9.895	1,573,339	+0.23(+2.35%)

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.