Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.56	10.57	10.50	10.56	1,929,935	+0.02(+0.20%)
Sep 29, 2003	10.42	10.59	10.42	10.54	1,695,286	+0.12(+1.16%)
Sep 26, 2003	10.42	10.44	10.38	10.42	1,112,350	-0.00(-0.02%)
Sep 25, 2003	10.55	10.57	10.40	10.42	1,846,547	-0.19(-1.75%)
Sep 24, 2003	10.71	10.74	10.63	10.61	617,843	-0.08(-0.72%)
Sep 23, 2003	10.61	10.69	10.60	10.69	1,564,969	+0.08(+0.75%)
Sep 22, 2003	10.67	10.67	10.53	10.61	1,478,479	-0.08(-0.75%)
Sep 19, 2003	10.66	10.68	10.65	10.69	1,645,642	+0.02(+0.19%)
Sep 18, 2003	10.47	10.67	10.47	10.67	3,066,720	+0.17(+1.65%)
Sep 17, 2003	10.52	10.55	10.48	10.49	1,522,694	-0.09(-0.80%)
Sep 16, 2003	10.61	10.61	10.53	10.58	366,129	-0.01(-0.05%)
Sep 15, 2003	10.57	10.63	10.53	10.58	470,460	+0.01(+0.12%)
Sep 12, 2003	10.46	10.62	10.38	10.57	942,860	+0.09(+0.86%)
Sep 11, 2003	10.46	10.57	10.44	10.48	2,059,089	-0.01(-0.12%)
Sep 10, 2003	10.65	10.66	10.44	10.49	1,687,917	-0.18(-1.69%)
Sep 09, 2003	10.62	10.67	10.60	10.67	4,491,288	-0.17(-1.55%)
Sep 08, 2003	11.03	11.03	10.74	10.84	1,464,129	-0.19(-1.73%)
Sep 05, 2003	11.16	11.16	10.93	11.03	711,314	-0.14(-1.27%)
Sep 04, 2003	11.09	11.18	11.00	11.17	632,969	+0.11(+0.98%)
Sep 03, 2003	10.92	11.07	10.89	11.07	872,271	+0.21(+1.95%)
Sep 02, 2003	10.79	10.86	10.68	10.85	1,216,681	+0.11(+1.01%)
Aug 29, 2003	10.71	10.76	10.67	10.75	551,133	+0.03(+0.31%)
Aug 28, 2003	10.71	10.71	10.65	10.71	375,825	+0.02(+0.19%)
Aug 27, 2003	10.56	10.73	10.52	10.69	841,631	+0.12(+1.17%)
Aug 26, 2003	10.49	10.57	10.40	10.57	1,004,528	+0.05(+0.47%)
Aug 25, 2003	10.63	10.63	10.46	10.52	369,232	-0.08(-0.73%)
Aug 22, 2003	10.66	10.68	10.58	10.60	419,264	-0.01(-0.12%)
Aug 21, 2003	10.59	10.69	10.58	10.61	607,371	+0.00(+0.00%)
Aug 20, 2003	10.50	10.62	10.45	10.61	657,403	+0.12(+1.16%)
Aug 19, 2003	10.49	10.57	10.42	10.49	781,903	+0.04(+0.42%)
Aug 18, 2003	10.42	10.54	10.40	10.44	506,918	+0.00(+0.02%)
Aug 15, 2003	10.51	10.54	10.38	10.44	285,844	-0.06(-0.61%)
Aug 14, 2003	10.42	10.51	10.39	10.51	484,035	+0.10(+0.99%)
Aug 13, 2003	10.35	10.44	10.34	10.40	805,174	+0.04(+0.37%)
Aug 12, 2003	10.38	10.41	10.32	10.36	684,165	-0.01(-0.12%)
Aug 11, 2003	10.36	10.45	10.36	10.38	617,455	-0.00(-0.02%)
Aug 08, 2003	10.44	10.44	10.38	10.38	319,199	-0.06(-0.59%)
Aug 07, 2003	10.39	10.45	10.38	10.44	563,544	+0.01(+0.12%)
Aug 06, 2003	10.47	10.47	10.38	10.43	297,480	-0.04(-0.37%)
Aug 05, 2003	10.40	10.47	10.34	10.47	539,497	+0.10(+0.92%)
Aug 04, 2003	10.45	10.51	10.33	10.37	442,923	-0.10(-0.91%)
Aug 01, 2003	10.55	10.55	10.43	10.47	438,269	-0.09(-0.81%)
Jul 31, 2003	10.60	10.63	10.50	10.55	812,155	-0.06(-0.58%)
Jul 30, 2003	10.32	10.62	10.32	10.62	873,047	+0.29(+2.82%)
Jul 29, 2003	10.18	10.33	10.14	10.32	1,064,644	+0.14(+1.39%)
Jul 28, 2003	10.25	10.27	10.16	10.18	504,203	-0.09(-0.90%)
Jul 25, 2003	10.29	10.30	10.25	10.27	570,913	-0.02(-0.15%)
Jul 24, 2003	10.18	10.31	10.18	10.29	562,380	+0.14(+1.35%)
Jul 23, 2003	10.16	10.20	10.12	10.15	625,212	+0.01(+0.08%)
Jul 22, 2003	10.12	10.20	10.08	10.15	1,075,892	+0.03(+0.25%)
Jul 21, 2003	10.18	10.18	10.03	10.12	538,334	-0.06(-0.61%)
Jul 18, 2003	10.21	10.24	10.16	10.18	656,240	+0.00(+0.03%)
Jul 17, 2003	10.36	10.36	10.14	10.18	654,300	-0.15(-1.42%)
Jul 16, 2003	10.31	10.33	10.23	10.33	712,090	+0.07(+0.65%)
Jul 15, 2003	10.24	10.30	10.21	10.26	484,810	-0.00(-0.02%)
Jul 14, 2003	10.21	10.31	10.18	10.26	891,664	+0.12(+1.14%)
Jul 11, 2003	10.12	10.20	10.11	10.15	1,310,153	+0.07(+0.72%)
Jul 10, 2003	10.29	10.32	10.05	10.07	928,122	-0.16(-1.56%)
Jul 09, 2003	10.20	10.23	10.11	10.23	810,991	+0.04(+0.35%)
Jul 08, 2003	10.26	10.26	10.07	10.20	689,982	-0.07(-0.68%)
Jul 07, 2003	10.06	10.27	10.06	10.27	1,453,657	+0.21(+2.10%)
Jul 03, 2003	9.898	10.06	9.823	10.06	577,118	+0.17(+1.70%)
Jul 02, 2003	9.702	9.888	9.692	9.888	807,113	+0.16(+1.64%)

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.