Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.61	10.76	10.41	10.75	15,088	+0.30(+2.83%)
Sep 29, 2003	11.18	11.19	10.45	10.45	39,733	-0.72(-6.47%)
Sep 26, 2003	11.11	11.30	11.11	11.18	1,228	-0.10(-0.91%)
Sep 25, 2003	11.17	11.38	10.93	11.28	19,659	+0.14(+1.23%)
Sep 24, 2003	11.09	11.09	11.09	11.14	60,382	+0.07(+0.62%)
Sep 23, 2003	11.07	11.22	11.00	11.07	5,178	-0.09(-0.82%)
Sep 22, 2003	10.84	11.17	10.78	11.17	44,061	-0.15(-1.31%)
Sep 19, 2003	11.39	11.39	11.28	11.31	9,829	-0.07(-0.60%)
Sep 18, 2003	11.39	11.46	11.36	11.38	13,691	+0.02(+0.15%)
Sep 17, 2003	11.49	11.49	11.34	11.37	10,677	-0.17(-1.43%)
Sep 16, 2003	11.51	11.53	11.41	11.53	12,462	+0.05(+0.40%)
Sep 15, 2003	11.50	11.50	11.34	11.49	66,701	+0.01(+0.05%)
Sep 12, 2003	11.48	11.51	11.42	11.48	6,845	+0.00(+0.00%)
Sep 11, 2003	11.49	11.49	11.43	11.48	26,505	-0.01(-0.10%)
Sep 10, 2003	11.51	11.51	11.39	11.49	24,925	+0.03(+0.25%)
Sep 09, 2003	11.40	11.46	11.40	11.46	45,637	-0.01(-0.10%)
Sep 08, 2003	11.51	11.51	11.41	11.47	18,255	+0.04(+0.35%)
Sep 05, 2003	11.19	11.43	11.19	11.43	26,680	+0.21(+1.83%)
Sep 04, 2003	11.08	11.34	11.08	11.23	14,393	+0.06(+0.56%)
Sep 03, 2003	10.74	11.29	10.70	11.17	32,473	+0.41(+3.81%)
Sep 02, 2003	10.62	10.77	10.43	10.76	10,356	+0.07(+0.64%)
Aug 29, 2003	10.70	10.70	10.63	10.69	9,654	+0.06(+0.59%)
Aug 28, 2003	10.72	10.82	10.62	10.62	13,691	-0.09(-0.80%)
Aug 27, 2003	10.69	10.74	10.62	10.71	11,760	+0.00(+0.00%)
Aug 26, 2003	10.73	10.82	10.63	10.71	24,574	-0.05(-0.42%)
Aug 25, 2003	10.73	10.76	10.70	10.76	19,308	+0.05(+0.43%)
Aug 22, 2003	10.65	10.74	10.65	10.71	23,696	-0.02(-0.21%)
Aug 21, 2003	10.74	10.74	10.70	10.73	17,377	+0.02(+0.21%)
Aug 20, 2003	10.64	10.73	10.62	10.71	25,627	+0.00(+0.01%)
Aug 19, 2003	10.68	10.79	10.68	10.71	17,026	-0.01(-0.06%)
Aug 18, 2003	10.71	10.74	10.69	10.72	8,952	-0.05(-0.48%)
Aug 15, 2003	10.68	10.79	10.68	10.77	6,143	-0.02(-0.21%)
Aug 14, 2003	10.61	10.79	10.61	10.79	10,531	+0.17(+1.60%)
Aug 13, 2003	10.62	10.76	10.59	10.62	14,393	+0.04(+0.38%)
Aug 12, 2003	10.62	10.62	10.56	10.58	6,670	-0.03(-0.32%)
Aug 11, 2003	10.63	10.68	10.48	10.61	39,845	-0.04(-0.37%)
Aug 08, 2003	10.80	10.81	10.47	10.65	32,824	-0.11(-1.06%)
Aug 07, 2003	10.62	10.77	10.32	10.77	75,829	+0.14(+1.34%)
Aug 06, 2003	10.38	10.68	10.38	10.62	15,973	+0.24(+2.36%)
Aug 05, 2003	10.15	10.40	10.15	10.38	11,936	+0.27(+2.65%)
Aug 04, 2003	10.11	10.11	10.07	10.11	35,281	+0.03(+0.34%)
Aug 01, 2003	9.993	10.08	9.993	10.08	4,739	+0.10(+0.97%)
Jul 31, 2003	10.09	10.11	9.981	9.981	24,223	-0.11(-1.07%)
Jul 30, 2003	10.13	10.19	10.06	10.09	21,414	-0.04(-0.38%)
Jul 29, 2003	10.05	10.13	10.05	10.13	24,047	+0.12(+1.18%)
Jul 28, 2003	10.07	10.19	9.958	10.01	20,010	-0.01(-0.11%)
Jul 25, 2003	10.02	10.04	10.02	10.02	16,675	-0.06(-0.57%)
Jul 24, 2003	9.975	10.08	9.943	10.08	12,462	+0.01(+0.06%)
Jul 23, 2003	10.06	10.07	9.993	10.07	28,435	-0.01(-0.11%)
Jul 22, 2003	10.01	10.08	9.839	10.08	25,100	+0.17(+1.67%)
Jul 21, 2003	9.816	9.975	9.816	9.918	38,967	-0.02(-0.23%)
Jul 18, 2003	10.20	10.37	9.805	9.941	91,100	-0.27(-2.62%)
Jul 17, 2003	10.20	10.32	10.20	10.21	21,239	-0.07(-0.73%)
Jul 16, 2003	10.20	10.30	10.20	10.28	21,063	-0.03(-0.27%)
Jul 15, 2003	10.25	10.37	10.25	10.31	43,356	+0.04(+0.39%)
Jul 14, 2003	10.31	10.37	10.27	10.27	17,026	-0.04(-0.39%)
Jul 11, 2003	10.28	10.43	10.28	10.31	52,132	+0.00(+0.00%)
Jul 10, 2003	10.31	10.32	10.31	10.31	17,728	+0.02(+0.22%)
Jul 09, 2003	10.27	10.37	10.27	10.29	30,717	-0.14(-1.31%)
Jul 08, 2003	10.19	10.43	10.15	10.43	14,920	+0.28(+2.81%)
Jul 07, 2003	10.16	10.22	10.14	10.14	8,074	-0.08(-0.77%)
Jul 03, 2003	9.839	10.23	9.839	10.22	3,335	+0.02(+0.22%)
Jul 02, 2003	10.13	10.20	9.799	10.20	43,531	+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.