Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.667	8.813	8.600	8.667	251,800	+0.01(+0.12%)
Sep 29, 2003	8.667	8.803	8.610	8.657	120,500	+0.01(+0.08%)
Sep 26, 2003	8.630	8.677	8.450	8.650	274,600	+0.03(+0.39%)
Sep 25, 2003	8.850	8.890	8.617	8.617	141,400	-0.22(-2.45%)
Sep 24, 2003	8.817	8.927	8.817	8.833	100,400	+0.11(+1.30%)
Sep 23, 2003	8.680	8.753	8.610	8.720	212,500	+0.12(+1.40%)
Sep 22, 2003	8.617	8.650	8.563	8.600	138,600	-0.06(-0.69%)
Sep 19, 2003	8.633	8.717	8.617	8.660	132,000	+0.05(+0.62%)
Sep 18, 2003	8.667	8.667	8.593	8.607	152,500	-0.01(-0.15%)
Sep 17, 2003	8.683	8.683	8.600	8.620	145,900	-0.06(-0.73%)
Sep 16, 2003	8.560	8.707	8.533	8.683	355,800	+0.12(+1.44%)
Sep 15, 2003	8.653	8.723	8.557	8.560	92,000	-0.06(-0.70%)
Sep 12, 2003	8.643	8.653	8.500	8.620	103,600	-0.06(-0.65%)
Sep 11, 2003	8.753	8.787	8.607	8.677	62,400	-0.06(-0.69%)
Sep 10, 2003	8.753	8.810	8.633	8.737	108,600	-0.02(-0.19%)
Sep 09, 2003	9.067	9.067	8.750	8.753	128,900	-0.33(-3.63%)
Sep 08, 2003	8.900	9.150	8.900	9.083	88,100	+0.18(+2.02%)
Sep 05, 2003	8.933	8.983	8.810	8.903	119,700	-0.01(-0.15%)
Sep 04, 2003	8.897	8.957	8.860	8.917	153,300	+0.04(+0.41%)
Sep 03, 2003	9.000	9.000	8.863	8.880	131,600	-0.17(-1.88%)
Sep 02, 2003	8.983	9.083	8.927	9.050	83,200	+0.07(+0.74%)
Aug 29, 2003	8.970	8.997	8.943	8.983	71,700	+0.02(+0.19%)
Aug 28, 2003	8.950	8.993	8.823	8.967	151,400	+0.01(+0.15%)
Aug 27, 2003	8.917	8.997	8.883	8.953	103,300	+0.06(+0.67%)
Aug 26, 2003	8.900	8.930	8.753	8.893	161,500	-0.01(-0.07%)
Aug 25, 2003	9.033	9.033	8.860	8.900	208,100	-0.10(-1.11%)
Aug 22, 2003	9.183	9.183	8.990	9.000	141,800	-0.16(-1.71%)
Aug 21, 2003	9.027	9.187	9.007	9.157	206,000	+0.16(+1.74%)
Aug 20, 2003	8.980	9.000	8.793	9.000	183,000	+0.04(+0.41%)
Aug 19, 2003	8.900	8.963	8.813	8.963	184,800	+0.05(+0.52%)
Aug 18, 2003	8.917	8.940	8.867	8.917	199,000	+0.05(+0.53%)
Aug 15, 2003	8.817	8.967	8.800	8.870	116,600	+0.07(+0.80%)
Aug 14, 2003	8.843	8.867	8.720	8.800	134,100	-0.02(-0.26%)
Aug 13, 2003	8.793	8.833	8.767	8.823	127,300	+0.08(+0.95%)
Aug 12, 2003	8.567	8.740	8.567	8.740	181,800	+0.20(+2.30%)
Aug 11, 2003	8.300	8.560	8.300	8.543	105,200	+0.28(+3.35%)
Aug 08, 2003	8.383	8.383	8.263	8.267	89,800	-0.09(-1.08%)
Aug 07, 2003	8.333	8.453	8.173	8.357	157,900	+0.02(+0.24%)
Aug 06, 2003	8.093	8.403	8.093	8.337	521,800	+0.23(+2.84%)
Aug 05, 2003	8.133	8.200	8.070	8.107	171,800	+0.00(+0.04%)
Aug 04, 2003	8.290	8.290	8.027	8.103	178,600	-0.15(-1.78%)
Aug 01, 2003	8.317	8.333	8.183	8.250	200,100	-0.10(-1.20%)
Jul 31, 2003	8.367	8.410	8.270	8.350	223,600	+0.02(+0.24%)
Jul 30, 2003	8.500	8.500	8.317	8.330	287,000	-0.17(-1.96%)
Jul 29, 2003	8.733	8.800	8.483	8.497	146,200	-0.20(-2.34%)
Jul 28, 2003	8.670	8.777	8.667	8.700	219,100	+0.03(+0.35%)
Jul 25, 2003	8.633	8.737	8.483	8.670	86,200	+0.07(+0.81%)
Jul 24, 2003	8.640	8.930	8.583	8.600	128,900	-0.02(-0.27%)
Jul 23, 2003	8.833	8.850	8.583	8.623	130,900	-0.16(-1.82%)
Jul 22, 2003	8.733	8.887	8.733	8.783	158,100	+0.05(+0.57%)
Jul 21, 2003	8.920	8.993	8.723	8.733	121,100	-0.16(-1.84%)
Jul 18, 2003	8.717	8.967	8.700	8.897	226,800	+0.18(+2.07%)
Jul 17, 2003	8.713	8.720	8.583	8.717	187,500	+0.00(+0.00%)
Jul 16, 2003	8.867	8.867	8.683	8.717	106,800	-0.15(-1.69%)
Jul 15, 2003	9.033	9.047	8.867	8.867	107,700	-0.12(-1.30%)
Jul 14, 2003	9.050	9.070	8.933	8.983	144,700	-0.05(-0.52%)
Jul 11, 2003	9.053	9.053	8.950	9.030	110,300	-0.02(-0.26%)
Jul 10, 2003	9.213	9.240	9.037	9.053	132,100	-0.16(-1.74%)
Jul 09, 2003	9.083	9.220	9.017	9.213	198,400	+0.18(+1.96%)
Jul 08, 2003	9.113	9.113	8.937	9.037	141,800	-0.08(-0.84%)
Jul 07, 2003	9.250	9.250	9.033	9.113	161,800	-0.11(-1.19%)
Jul 03, 2003	9.233	9.250	9.167	9.223	94,500	-0.03(-0.29%)
Jul 02, 2003	9.253	9.327	9.100	9.250	209,800	+0.01(+0.14%)

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.