Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.10	12.43	12.00	12.29	4,395,311	+0.19(+1.57%)
Sep 29, 2003	11.90	12.11	11.93	12.10	1,331,993	+0.19(+1.63%)
Sep 26, 2003	11.96	12.12	11.86	11.90	1,616,744	-0.06(-0.52%)
Sep 25, 2003	12.00	12.09	11.92	11.97	1,803,179	+0.04(+0.33%)
Sep 24, 2003	12.05	12.25	11.93	11.93	2,601,841	-0.10(-0.84%)
Sep 23, 2003	11.71	12.03	11.73	12.03	1,973,107	+0.32(+2.73%)
Sep 22, 2003	12.13	12.13	11.67	11.71	4,015,643	-0.42(-3.48%)
Sep 19, 2003	12.26	12.26	12.10	12.13	2,703,070	-0.15(-1.21%)
Sep 18, 2003	12.03	12.28	11.88	12.28	3,753,225	+0.32(+2.70%)
Sep 17, 2003	11.56	12.41	11.56	11.96	7,464,940	-0.30(-2.44%)
Sep 16, 2003	11.86	12.27	11.77	12.26	3,388,365	+0.39(+3.32%)
Sep 15, 2003	11.51	11.88	11.51	11.86	3,267,716	+0.35(+3.04%)
Sep 12, 2003	11.30	11.55	11.19	11.51	2,097,155	+0.20(+1.80%)
Sep 11, 2003	11.25	11.39	11.10	11.31	3,483,525	+0.14(+1.27%)
Sep 10, 2003	11.67	11.70	11.14	11.17	4,448,231	-0.68(-5.74%)
Sep 09, 2003	12.07	12.12	11.72	11.85	3,375,257	-0.35(-2.84%)
Sep 08, 2003	12.23	12.26	12.08	12.19	1,297,279	+0.04(+0.36%)
Sep 05, 2003	12.36	12.44	12.10	12.15	2,402,054	-0.21(-1.70%)
Sep 04, 2003	12.36	12.46	12.20	12.36	2,933,929	-0.00(-0.02%)
Sep 03, 2003	11.96	12.40	11.82	12.36	2,516,877	+0.54(+4.53%)
Sep 02, 2003	11.79	11.89	11.67	11.82	1,579,117	+0.04(+0.33%)
Aug 29, 2003	11.75	11.86	11.74	11.79	1,005,731	-0.10(-0.81%)
Aug 28, 2003	11.62	11.89	11.60	11.88	1,126,380	+0.28(+2.45%)
Aug 27, 2003	11.78	11.78	11.60	11.60	1,541,004	-0.20(-1.66%)
Aug 26, 2003	11.94	11.94	11.54	11.79	1,656,070	-0.09(-0.73%)
Aug 25, 2003	11.84	11.99	11.77	11.88	1,152,597	+0.04(+0.36%)
Aug 22, 2003	12.13	12.15	11.82	11.84	1,337,576	-0.25(-2.03%)
Aug 21, 2003	11.86	12.11	11.86	12.08	1,651,943	+0.22(+1.89%)
Aug 20, 2003	11.86	11.96	11.77	11.86	1,356,754	-0.11(-0.91%)
Aug 19, 2003	11.79	12.04	11.77	11.97	2,646,994	+0.27(+2.27%)
Aug 18, 2003	11.73	11.82	11.65	11.70	2,005,636	-0.03(-0.23%)
Aug 15, 2003	11.63	11.78	11.61	11.73	1,064,720	+0.06(+0.51%)
Aug 14, 2003	11.59	11.68	11.45	11.67	1,982,089	+0.08(+0.66%)
Aug 13, 2003	11.96	11.96	11.57	11.59	2,652,820	-0.37(-3.07%)
Aug 12, 2003	11.94	12.09	11.75	11.96	2,623,446	+0.02(+0.19%)
Aug 11, 2003	12.13	12.15	11.78	11.94	2,448,178	-0.19(-1.58%)
Aug 08, 2003	11.95	12.26	11.95	12.13	2,658,646	+0.25(+2.08%)
Aug 07, 2003	11.80	11.88	11.62	11.88	2,070,452	+0.09(+0.73%)
Aug 06, 2003	11.46	11.85	11.45	11.79	3,093,176	+0.43(+3.83%)
Aug 05, 2003	11.59	11.73	11.32	11.36	1,841,777	-0.23(-1.96%)
Aug 04, 2003	11.50	11.65	11.29	11.59	2,676,852	+0.08(+0.73%)
Aug 01, 2003	11.61	11.69	11.34	11.50	2,657,675	-0.16(-1.36%)
Jul 31, 2003	11.93	11.97	11.60	11.66	2,724,675	-0.27(-2.26%)
Jul 30, 2003	11.77	11.97	11.68	11.93	1,972,379	+0.16(+1.35%)
Jul 29, 2003	11.89	12.11	11.77	11.77	2,383,848	-0.12(-1.02%)
Jul 28, 2003	12.03	12.07	11.80	11.89	1,690,784	-0.13(-1.11%)
Jul 25, 2003	12.17	12.19	11.69	12.03	2,111,720	+0.10(+0.81%)
Jul 24, 2003	12.15	12.35	11.90	11.93	2,400,841	-0.18(-1.50%)
Jul 23, 2003	12.23	12.35	12.02	12.11	1,880,861	-0.08(-0.69%)
Jul 22, 2003	12.04	12.21	11.82	12.20	3,926,552	+0.22(+1.88%)
Jul 21, 2003	12.26	12.53	11.96	11.97	4,051,813	-0.34(-2.73%)
Jul 18, 2003	12.36	12.39	12.06	12.31	2,142,793	+0.02(+0.13%)
Jul 17, 2003	12.58	12.61	12.28	12.29	2,627,573	-0.29(-2.29%)
Jul 16, 2003	12.61	12.76	12.35	12.58	4,411,575	-0.01(-0.07%)
Jul 15, 2003	13.39	13.48	12.54	12.59	6,265,248	-0.74(-5.52%)
Jul 14, 2003	13.17	13.44	13.17	13.32	1,923,828	+0.20(+1.52%)
Jul 11, 2003	13.15	13.17	12.96	13.12	2,956,020	-0.01(-0.09%)
Jul 10, 2003	13.35	13.40	13.03	13.13	1,839,592	-0.29(-2.16%)
Jul 09, 2003	13.51	13.68	13.37	13.43	2,518,334	-0.27(-1.99%)
Jul 08, 2003	13.53	13.72	13.40	13.70	1,979,176	+0.16(+1.22%)
Jul 07, 2003	13.18	13.54	12.96	13.53	3,510,714	+0.53(+4.04%)
Jul 03, 2003	13.01	13.16	12.89	13.01	1,738,849	-0.17(-1.27%)
Jul 02, 2003	13.05	13.19	12.86	13.17	3,396,134	+0.20(+1.52%)

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.