Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.59	10.73	10.39	10.73	15,118	+0.30(+2.83%)
Sep 29, 2003	11.16	11.17	10.43	10.43	39,811	-0.72(-6.47%)
Sep 26, 2003	11.09	11.28	11.09	11.16	1,231	-0.10(-0.91%)
Sep 25, 2003	11.15	11.36	10.91	11.26	19,698	+0.14(+1.23%)
Sep 24, 2003	11.07	11.07	11.07	11.12	60,501	+0.07(+0.62%)
Sep 23, 2003	11.05	11.20	10.98	11.05	5,188	-0.09(-0.82%)
Sep 22, 2003	10.82	11.15	10.76	11.14	44,148	-0.15(-1.31%)
Sep 19, 2003	11.37	11.37	11.26	11.29	9,849	-0.07(-0.60%)
Sep 18, 2003	11.37	11.44	11.34	11.36	13,718	+0.02(+0.15%)
Sep 17, 2003	11.47	11.47	11.32	11.34	10,698	-0.16(-1.43%)
Sep 16, 2003	11.49	11.51	11.39	11.51	12,487	+0.05(+0.40%)
Sep 15, 2003	11.47	11.47	11.32	11.46	66,832	+0.01(+0.05%)
Sep 12, 2003	11.46	11.49	11.40	11.46	6,859	+0.00(+0.00%)
Sep 11, 2003	11.47	11.47	11.41	11.46	26,557	-0.01(-0.10%)
Sep 10, 2003	11.49	11.49	11.37	11.47	24,974	+0.03(+0.25%)
Sep 09, 2003	11.38	11.44	11.38	11.44	45,727	-0.01(-0.10%)
Sep 08, 2003	11.49	11.49	11.38	11.45	18,291	+0.04(+0.35%)
Sep 05, 2003	11.17	11.41	11.17	11.41	26,733	+0.20(+1.83%)
Sep 04, 2003	11.06	11.31	11.06	11.21	14,421	+0.06(+0.56%)
Sep 03, 2003	10.72	11.26	10.68	11.14	32,537	+0.41(+3.81%)
Sep 02, 2003	10.60	10.75	10.41	10.73	10,376	+0.07(+0.64%)
Aug 29, 2003	10.68	10.68	10.61	10.67	9,673	+0.06(+0.59%)
Aug 28, 2003	10.70	10.80	10.60	10.60	13,718	-0.09(-0.80%)
Aug 27, 2003	10.67	10.72	10.60	10.69	11,783	+0.00(+0.00%)
Aug 26, 2003	10.71	10.80	10.61	10.69	24,622	-0.05(-0.42%)
Aug 25, 2003	10.71	10.73	10.68	10.73	19,346	+0.05(+0.43%)
Aug 22, 2003	10.63	10.72	10.63	10.69	23,743	-0.02(-0.21%)
Aug 21, 2003	10.72	10.72	10.68	10.71	17,411	+0.02(+0.21%)
Aug 20, 2003	10.62	10.71	10.60	10.69	25,677	+0.00(+0.01%)
Aug 19, 2003	10.66	10.77	10.66	10.69	17,059	-0.01(-0.06%)
Aug 18, 2003	10.69	10.72	10.67	10.70	8,969	-0.05(-0.48%)
Aug 15, 2003	10.66	10.77	10.66	10.75	6,155	-0.02(-0.21%)
Aug 14, 2003	10.59	10.77	10.59	10.77	10,552	+0.17(+1.60%)
Aug 13, 2003	10.60	10.74	10.56	10.60	14,421	+0.04(+0.38%)
Aug 12, 2003	10.60	10.60	10.54	10.56	6,683	-0.03(-0.32%)
Aug 11, 2003	10.61	10.66	10.46	10.59	39,923	-0.04(-0.37%)
Aug 08, 2003	10.78	10.79	10.45	10.63	32,888	-0.11(-1.06%)
Aug 07, 2003	10.60	10.75	10.30	10.75	75,978	+0.14(+1.34%)
Aug 06, 2003	10.36	10.66	10.36	10.60	16,004	+0.24(+2.36%)
Aug 05, 2003	10.13	10.38	10.13	10.36	11,959	+0.27(+2.65%)
Aug 04, 2003	10.09	10.09	10.05	10.09	35,351	+0.03(+0.34%)
Aug 01, 2003	9.973	10.06	9.973	10.06	4,748	+0.10(+0.97%)
Jul 31, 2003	10.07	10.09	9.962	9.962	24,270	-0.11(-1.07%)
Jul 30, 2003	10.11	10.17	10.04	10.07	21,456	-0.04(-0.38%)
Jul 29, 2003	10.03	10.11	10.03	10.11	24,094	+0.12(+1.18%)
Jul 28, 2003	10.05	10.17	9.939	9.990	20,049	-0.01(-0.11%)
Jul 25, 2003	9.996	10.02	9.996	10.00	16,708	-0.06(-0.56%)
Jul 24, 2003	9.956	10.06	9.923	10.06	12,487	+0.01(+0.06%)
Jul 23, 2003	10.04	10.05	9.973	10.05	28,491	-0.01(-0.11%)
Jul 22, 2003	9.995	10.06	9.819	10.06	25,150	+0.16(+1.67%)
Jul 21, 2003	9.797	9.956	9.797	9.899	39,044	-0.02(-0.23%)
Jul 18, 2003	10.18	10.35	9.785	9.922	91,279	-0.27(-2.62%)
Jul 17, 2003	10.18	10.30	10.18	10.19	21,280	-0.07(-0.73%)
Jul 16, 2003	10.18	10.28	10.18	10.26	21,105	-0.03(-0.27%)
Jul 15, 2003	10.23	10.35	10.23	10.29	43,441	+0.04(+0.39%)
Jul 14, 2003	10.29	10.35	10.25	10.25	17,059	-0.04(-0.39%)
Jul 11, 2003	10.26	10.41	10.26	10.29	52,235	+0.00(+0.00%)
Jul 10, 2003	10.29	10.30	10.29	10.29	17,763	+0.02(+0.22%)
Jul 09, 2003	10.25	10.35	10.25	10.27	30,778	-0.14(-1.31%)
Jul 08, 2003	10.17	10.41	10.13	10.41	14,949	+0.28(+2.81%)
Jul 07, 2003	10.14	10.20	10.12	10.12	8,090	-0.08(-0.77%)
Jul 03, 2003	9.819	10.21	9.819	10.20	3,341	+0.02(+0.22%)
Jul 02, 2003	10.11	10.18	9.780	10.18	43,617	+0.06(+0.63%)

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.