Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.45	11.62	11.38	11.50	1,449,083	+0.02(+0.21%)
Sep 29, 2003	11.44	11.48	11.30	11.47	2,267,259	+0.08(+0.68%)
Sep 26, 2003	11.38	11.53	11.33	11.39	1,767,175	-0.02(-0.13%)
Sep 25, 2003	11.36	11.58	11.38	11.41	2,231,124	+0.05(+0.40%)
Sep 24, 2003	11.68	11.68	11.36	11.36	2,900,804	-0.31(-2.68%)
Sep 23, 2003	11.97	12.00	11.64	11.68	3,764,346	-0.32(-2.70%)
Sep 22, 2003	12.06	12.06	11.85	12.00	1,890,349	-0.13(-1.09%)
Sep 19, 2003	11.90	12.23	11.88	12.13	3,915,216	+0.24(+2.06%)
Sep 18, 2003	11.47	11.94	11.47	11.89	3,867,475	+0.52(+4.57%)
Sep 17, 2003	11.44	11.44	11.36	11.37	1,485,218	-0.03(-0.25%)
Sep 16, 2003	11.48	11.52	11.34	11.40	2,091,069	-0.08(-0.71%)
Sep 15, 2003	11.60	11.60	11.33	11.48	2,085,266	-0.12(-1.06%)
Sep 12, 2003	11.49	11.62	11.44	11.60	1,837,334	+0.08(+0.71%)
Sep 11, 2003	11.39	11.52	11.32	11.52	1,171,083	+0.19(+1.67%)
Sep 10, 2003	11.36	11.42	11.33	11.33	724,014	-0.03(-0.28%)
Sep 09, 2003	11.52	11.52	11.31	11.36	1,443,017	-0.16(-1.38%)
Sep 08, 2003	11.46	11.61	11.42	11.52	1,387,364	+0.08(+0.71%)
Sep 05, 2003	11.71	11.71	11.31	11.44	2,067,594	-0.27(-2.33%)
Sep 04, 2003	11.53	11.72	11.43	11.71	2,188,923	+0.19(+1.61%)
Sep 03, 2003	11.43	11.58	11.40	11.53	1,458,842	+0.10(+0.88%)
Sep 02, 2003	11.37	11.45	11.28	11.43	1,672,749	+0.05(+0.47%)
Aug 29, 2003	11.20	11.37	11.07	11.37	1,867,139	+0.18(+1.59%)
Aug 28, 2003	11.05	11.20	11.00	11.20	1,822,300	+0.11(+0.99%)
Aug 27, 2003	11.04	11.13	10.94	11.09	1,362,307	+0.03(+0.27%)
Aug 26, 2003	10.89	11.09	10.83	11.06	1,667,211	+0.09(+0.86%)
Aug 25, 2003	11.01	11.08	10.96	10.96	954,802	-0.10(-0.87%)
Aug 22, 2003	11.22	11.24	11.01	11.06	1,602,854	-0.15(-1.34%)
Aug 21, 2003	11.18	11.25	11.14	11.21	1,384,726	+0.09(+0.84%)
Aug 20, 2003	11.18	11.18	11.09	11.11	1,388,155	-0.07(-0.59%)
Aug 19, 2003	11.14	11.21	11.11	11.18	1,407,937	-0.03(-0.30%)
Aug 18, 2003	11.24	11.24	11.09	11.21	1,723,918	-0.03(-0.25%)
Aug 15, 2003	11.11	11.27	11.00	11.24	793,910	+0.13(+1.21%)
Aug 14, 2003	11.18	11.21	11.09	11.11	1,883,228	-0.03(-0.26%)
Aug 13, 2003	11.29	11.29	11.02	11.14	2,048,340	-0.05(-0.49%)
Aug 12, 2003	11.16	11.23	11.00	11.19	1,823,355	+0.03(+0.31%)
Aug 11, 2003	11.05	11.25	11.04	11.16	1,461,743	+0.13(+1.17%)
Aug 08, 2003	11.03	11.18	10.99	11.03	1,774,296	+0.13(+1.18%)
Aug 07, 2003	10.81	11.08	10.81	10.90	2,941,423	+0.05(+0.47%)
Aug 06, 2003	10.95	10.99	10.70	10.85	3,144,252	-0.10(-0.88%)
Aug 05, 2003	11.05	11.16	10.92	10.95	2,632,563	-0.12(-1.08%)
Aug 04, 2003	11.06	11.13	10.79	11.07	2,689,007	+0.00(+0.02%)
Aug 01, 2003	11.36	11.36	11.01	11.06	4,095,362	-0.27(-2.34%)
Jul 31, 2003	11.62	11.66	11.33	11.33	2,955,402	-0.26(-2.27%)
Jul 30, 2003	11.55	11.65	11.50	11.59	1,687,784	+0.06(+0.49%)
Jul 29, 2003	11.49	11.67	11.34	11.54	2,745,187	+0.05(+0.41%)
Jul 28, 2003	11.14	11.51	11.12	11.49	2,558,711	+0.35(+3.10%)
Jul 25, 2003	11.24	11.40	11.08	11.14	4,718,357	-0.13(-1.18%)
Jul 24, 2003	11.22	11.45	11.07	11.28	4,708,598	+0.22(+1.97%)
Jul 23, 2003	11.32	11.35	10.95	11.06	7,268,892	-0.23(-2.07%)
Jul 22, 2003	11.28	11.54	11.16	11.29	14,457,602	-0.92(-7.56%)
Jul 21, 2003	12.49	12.56	12.18	12.21	2,092,388	-0.26(-2.08%)
Jul 18, 2003	12.44	12.52	12.29	12.47	1,589,930	+0.09(+0.69%)
Jul 17, 2003	12.36	12.53	12.35	12.39	1,478,624	+0.03(+0.22%)
Jul 16, 2003	12.51	12.51	12.23	12.36	2,352,189	-0.16(-1.27%)
Jul 15, 2003	12.74	12.74	12.45	12.52	2,342,694	-0.08(-0.60%)
Jul 14, 2003	12.76	12.86	12.56	12.60	1,926,220	-0.11(-0.85%)
Jul 11, 2003	12.51	12.76	12.39	12.70	3,584,991	-0.12(-0.93%)
Jul 10, 2003	12.94	13.00	12.76	12.82	1,406,091	-0.16(-1.20%)
Jul 09, 2003	12.88	13.13	12.85	12.98	2,105,048	+0.10(+0.76%)
Jul 08, 2003	12.81	13.04	12.70	12.88	2,550,798	+0.02(+0.18%)
Jul 07, 2003	12.54	12.88	12.54	12.86	2,970,173	+0.39(+3.12%)
Jul 03, 2003	12.34	12.55	12.28	12.47	1,930,704	+0.13(+1.09%)
Jul 02, 2003	11.91	12.39	11.91	12.34	2,417,337	+0.42(+3.56%)

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.