Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.73	10.79	10.43	10.59	65,889	-0.09(-0.81%)
Sep 29, 2003	10.68	10.76	10.62	10.68	52,117	-0.02(-0.20%)
Sep 26, 2003	10.89	10.93	10.59	10.70	77,855	-0.23(-2.11%)
Sep 25, 2003	10.79	11.03	10.79	10.93	93,961	+0.24(+2.22%)
Sep 24, 2003	11.45	11.46	11.03	10.69	48,679	-0.75(-6.60%)
Sep 23, 2003	11.44	11.47	11.23	11.45	31,599	+0.18(+1.59%)
Sep 22, 2003	11.01	11.49	11.01	11.27	72,493	+0.05(+0.45%)
Sep 19, 2003	10.93	11.28	10.93	11.22	41,356	+0.08(+0.71%)
Sep 18, 2003	10.82	11.15	10.82	11.14	43,791	+0.25(+2.31%)
Sep 17, 2003	10.79	11.02	10.79	10.89	40,988	-0.12(-1.11%)
Sep 16, 2003	10.84	11.01	10.81	11.01	33,733	+0.22(+2.00%)
Sep 15, 2003	10.82	10.85	10.30	10.79	54,236	+0.07(+0.67%)
Sep 12, 2003	10.79	10.87	10.72	10.72	50,064	-0.11(-1.00%)
Sep 11, 2003	10.93	10.93	10.73	10.83	81,632	-0.10(-0.92%)
Sep 10, 2003	11.01	11.02	10.82	10.93	22,946	-0.14(-1.30%)
Sep 09, 2003	11.14	11.14	11.02	11.07	14,324	+0.04(+0.39%)
Sep 08, 2003	10.87	11.11	10.87	11.03	67,726	+0.14(+1.25%)
Sep 05, 2003	11.09	11.15	10.87	10.89	35,740	-0.24(-2.19%)
Sep 04, 2003	11.10	11.14	11.03	11.14	41,581	+0.03(+0.26%)
Sep 03, 2003	10.79	11.15	10.73	11.11	880,717	+0.02(+0.19%)
Sep 02, 2003	10.83	11.09	10.83	11.09	29,343	+0.28(+2.59%)
Aug 29, 2003	10.77	10.97	10.76	10.81	94,427	+0.01(+0.13%)
Aug 28, 2003	10.81	10.81	10.66	10.79	118,207	-0.03(-0.27%)
Aug 27, 2003	10.82	10.82	10.74	10.82	60,494	+0.01(+0.07%)
Aug 26, 2003	10.79	10.81	10.64	10.81	44,501	+0.00(+0.00%)
Aug 25, 2003	10.64	10.81	10.57	10.81	33,376	+0.26(+2.45%)
Aug 22, 2003	10.85	10.85	10.56	10.56	44,501	-0.28(-2.59%)
Aug 21, 2003	10.64	10.84	10.64	10.84	123,075	+0.17(+1.55%)
Aug 20, 2003	10.64	10.79	10.51	10.67	39,217	-0.12(-1.07%)
Aug 19, 2003	10.52	10.79	10.30	10.79	32,680	+0.42(+4.03%)
Aug 18, 2003	10.68	10.68	10.30	10.37	41,581	-0.15(-1.44%)
Aug 15, 2003	10.58	10.79	10.51	10.52	15,019	-0.11(-1.02%)
Aug 14, 2003	10.44	10.73	10.44	10.63	26,144	-0.01(-0.14%)
Aug 13, 2003	10.50	10.70	10.43	10.64	14,045	-0.06(-0.60%)
Aug 12, 2003	10.43	10.71	10.25	10.71	176,477	+0.07(+0.68%)
Aug 11, 2003	10.66	10.66	10.50	10.64	7,231	+0.10(+0.96%)
Aug 08, 2003	10.53	10.64	10.53	10.53	35,184	-0.02(-0.20%)
Aug 07, 2003	10.51	10.68	10.51	10.56	16,688	+0.04(+0.34%)
Aug 06, 2003	10.45	10.56	10.44	10.52	10,847	-0.10(-0.95%)
Aug 05, 2003	10.57	10.81	10.43	10.62	61,746	+0.05(+0.48%)
Aug 04, 2003	10.68	10.69	10.27	10.57	53,819	+0.00(+0.00%)
Aug 01, 2003	10.77	10.77	10.57	10.57	28,648	-0.27(-2.45%)
Jul 31, 2003	10.63	10.85	10.63	10.84	25,449	+0.05(+0.47%)
Jul 30, 2003	10.84	10.84	10.61	10.79	134,756	+0.14(+1.35%)
Jul 29, 2003	10.75	10.97	10.56	10.64	51,594	-0.35(-3.14%)
Jul 28, 2003	10.87	11.06	10.74	10.99	41,164	+0.24(+2.21%)
Jul 25, 2003	10.89	10.95	10.74	10.75	24,336	-0.06(-0.53%)
Jul 24, 2003	10.79	10.86	10.79	10.81	62,997	-0.01(-0.07%)
Jul 23, 2003	10.78	10.81	10.71	10.81	15,436	-0.01(-0.07%)
Jul 22, 2003	10.74	10.92	10.71	10.82	20,721	+0.08(+0.74%)
Jul 21, 2003	11.05	11.05	10.65	10.74	41,998	-0.14(-1.26%)
Jul 18, 2003	10.88	10.89	10.76	10.88	31,846	-0.05(-0.46%)
Jul 17, 2003	10.89	11.08	10.71	10.93	77,738	-0.11(-0.98%)
Jul 16, 2003	10.84	11.06	10.84	11.04	34,906	+0.07(+0.66%)
Jul 15, 2003	11.07	11.14	10.84	10.97	52,150	-0.05(-0.46%)
Jul 14, 2003	11.17	11.17	10.85	11.02	65,222	+0.01(+0.07%)
Jul 11, 2003	10.92	11.10	10.84	11.01	43,945	+0.24(+2.27%)
Jul 10, 2003	11.05	11.05	10.71	10.76	82,884	-0.17(-1.51%)
Jul 09, 2003	11.28	11.28	10.79	10.93	88,864	-0.30(-2.69%)
Jul 08, 2003	11.32	11.33	11.18	11.23	41,581	-0.01(-0.13%)
Jul 07, 2003	11.23	11.33	11.05	11.25	45,336	+0.05(+0.45%)
Jul 03, 2003	11.18	11.25	11.06	11.20	27,813	-0.04(-0.38%)
Jul 02, 2003	10.85	11.25	10.92	11.24	94,224	+0.39(+3.58%)

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.