Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.841	9.856	9.644	9.825	1,551,831	-0.02(-0.20%)
Sep 29, 2003	9.825	9.941	9.748	9.845	498,368	+0.04(+0.39%)
Sep 26, 2003	10.01	10.06	9.806	9.806	463,140	-0.23(-2.27%)
Sep 25, 2003	10.16	10.19	9.980	10.03	398,383	-0.18(-1.74%)
Sep 24, 2003	10.34	10.37	10.18	10.21	454,074	-0.11(-1.05%)
Sep 23, 2003	10.37	10.40	10.31	10.32	306,688	-0.05(-0.45%)
Sep 22, 2003	10.49	10.49	10.35	10.37	341,656	-0.14(-1.29%)
Sep 19, 2003	10.50	10.56	10.48	10.50	565,974	-0.08(-0.73%)
Sep 18, 2003	10.52	10.59	10.52	10.58	230,793	+0.07(+0.62%)
Sep 17, 2003	10.67	10.71	10.51	10.51	289,333	-0.20(-1.84%)
Sep 16, 2003	10.67	10.71	10.66	10.71	183,391	+0.03(+0.33%)
Sep 15, 2003	10.81	10.81	10.64	10.67	176,915	-0.14(-1.25%)
Sep 12, 2003	10.84	10.84	10.66	10.81	215,510	-0.03(-0.32%)
Sep 11, 2003	10.79	10.89	10.75	10.84	339,325	+0.05(+0.50%)
Sep 10, 2003	11.01	11.01	10.76	10.79	321,711	-0.29(-2.61%)
Sep 09, 2003	11.12	11.12	11.04	11.08	360,824	-0.07(-0.66%)
Sep 08, 2003	11.08	11.18	11.07	11.15	346,060	+0.05(+0.49%)
Sep 05, 2003	11.20	11.20	10.98	11.10	383,619	-0.13(-1.13%)
Sep 04, 2003	11.35	11.45	11.16	11.23	390,613	+0.00(+0.03%)
Sep 03, 2003	11.28	11.29	11.17	11.22	335,699	-0.03(-0.24%)
Sep 02, 2003	11.15	11.33	11.04	11.25	222,245	+0.10(+0.90%)
Aug 29, 2003	11.08	11.19	11.06	11.15	542,143	+0.01(+0.10%)
Aug 28, 2003	11.05	11.14	10.93	11.14	277,159	+0.12(+1.09%)
Aug 27, 2003	10.93	11.08	10.85	11.02	208,516	+0.09(+0.85%)
Aug 26, 2003	10.92	10.99	10.71	10.93	183,391	-0.02(-0.14%)
Aug 25, 2003	10.98	11.04	10.91	10.94	77,967	-0.07(-0.63%)
Aug 22, 2003	11.42	11.45	11.01	11.01	221,727	-0.39(-3.42%)
Aug 21, 2003	11.27	11.40	11.24	11.40	172,512	+0.12(+1.03%)
Aug 20, 2003	11.16	11.28	11.10	11.28	168,885	+0.13(+1.14%)
Aug 19, 2003	10.99	11.16	10.94	11.16	152,048	+0.21(+1.90%)
Aug 18, 2003	10.98	10.98	10.81	10.95	220,691	-0.03(-0.32%)
Aug 15, 2003	10.91	11.04	10.91	10.98	72,786	+0.10(+0.89%)
Aug 14, 2003	10.79	10.89	10.67	10.89	186,240	+0.10(+0.97%)
Aug 13, 2003	10.81	10.92	10.59	10.78	139,615	-0.03(-0.25%)
Aug 12, 2003	10.71	10.81	10.55	10.81	90,918	+0.10(+0.90%)
Aug 11, 2003	10.52	10.71	10.49	10.71	125,628	+0.27(+2.59%)
Aug 08, 2003	10.49	10.52	10.37	10.44	192,716	-0.08(-0.73%)
Aug 07, 2003	10.40	10.55	10.38	10.52	173,289	+0.12(+1.11%)
Aug 06, 2003	10.48	10.54	10.40	10.40	198,932	-0.05(-0.52%)
Aug 05, 2003	10.74	10.76	10.45	10.46	190,644	-0.25(-2.34%)
Aug 04, 2003	10.74	10.92	10.56	10.71	160,337	+0.00(+0.04%)
Aug 01, 2003	11.06	11.06	10.68	10.71	241,931	-0.39(-3.55%)
Jul 31, 2003	11.08	11.15	10.96	11.10	181,060	-0.02(-0.21%)
Jul 30, 2003	10.84	11.15	10.81	11.12	414,184	+0.29(+2.67%)
Jul 29, 2003	10.81	10.87	10.69	10.83	270,942	+0.02(+0.21%)
Jul 28, 2003	10.71	10.81	10.62	10.81	243,485	+0.00(+0.00%)
Jul 25, 2003	10.50	10.81	10.50	10.81	218,618	+0.30(+2.83%)
Jul 24, 2003	10.43	10.61	10.43	10.51	192,975	+0.05(+0.48%)
Jul 23, 2003	10.33	10.47	10.29	10.46	570,636	+0.14(+1.31%)
Jul 22, 2003	9.999	10.33	9.960	10.33	600,166	+0.31(+3.08%)
Jul 21, 2003	10.22	10.22	9.999	10.02	161,892	-0.25(-2.44%)
Jul 18, 2003	10.08	10.27	10.04	10.27	231,311	+0.25(+2.47%)
Jul 17, 2003	10.12	10.14	9.818	10.02	351,240	-0.10(-0.99%)
Jul 16, 2003	10.39	10.42	10.10	10.12	299,953	-0.25(-2.42%)
Jul 15, 2003	10.42	10.50	10.32	10.37	472,983	-0.20(-1.90%)
Jul 14, 2003	10.42	10.61	10.42	10.57	316,531	+0.09(+0.88%)
Jul 11, 2003	10.44	10.54	10.42	10.48	228,461	+0.04(+0.37%)
Jul 10, 2003	10.81	10.81	10.37	10.44	486,971	-0.39(-3.57%)
Jul 09, 2003	10.71	10.83	10.58	10.83	216,805	+0.14(+1.26%)
Jul 08, 2003	10.67	10.72	10.58	10.69	298,917	+0.02(+0.22%)
Jul 07, 2003	10.64	10.89	10.62	10.67	259,804	+0.05(+0.47%)
Jul 03, 2003	10.81	10.83	10.62	10.62	78,226	-0.19(-1.75%)
Jul 02, 2003	10.54	10.81	10.46	10.81	237,786	+0.27(+2.56%)

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.