Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.85	11.85	11.69	11.69	117,876	-0.08(-0.64%)
Sep 29, 2003	11.71	11.76	11.71	11.76	22,466	-0.01(-0.12%)
Sep 26, 2003	11.80	11.80	11.80	11.78	10,503	-0.10(-0.81%)
Sep 25, 2003	11.91	11.91	11.87	11.87	11,525	+0.01(+0.06%)
Sep 24, 2003	11.93	11.93	11.87	11.87	18,235	-0.02(-0.17%)
Sep 23, 2003	11.89	11.89	11.89	11.89	10,357	-0.07(-0.57%)
Sep 22, 2003	11.93	11.95	11.93	11.95	30,052	-0.29(-2.35%)
Sep 19, 2003	12.12	12.24	12.12	12.24	3,355	+0.03(+0.28%)
Sep 18, 2003	12.24	12.24	12.14	12.21	46,246	+0.03(+0.22%)
Sep 17, 2003	12.20	12.20	12.18	12.18	4,522	+0.01(+0.11%)
Sep 16, 2003	12.17	12.17	12.17	12.17	7,440	+0.12(+1.02%)
Sep 15, 2003	12.04	12.04	12.04	12.04	1,167	+0.12(+1.04%)
Sep 12, 2003	11.91	11.93	11.91	11.92	3,793	-0.01(-0.11%)
Sep 11, 2003	11.89	11.99	11.89	11.93	2,771	+0.11(+0.93%)
Sep 10, 2003	11.93	11.93	11.82	11.82	45,954	-0.19(-1.60%)
Sep 09, 2003	12.00	12.08	11.99	12.02	29,906	-0.07(-0.57%)
Sep 08, 2003	12.10	12.13	12.00	12.08	9,628	+0.13(+1.09%)
Sep 05, 2003	11.93	12.00	11.89	11.95	17,214	+0.03(+0.29%)
Sep 04, 2003	11.78	11.92	11.77	11.92	15,026	+0.05(+0.40%)
Sep 03, 2003	11.79	11.93	11.79	11.87	112,186	+0.22(+1.88%)
Sep 02, 2003	11.69	11.69	11.65	11.65	14,296	+0.09(+0.77%)
Aug 29, 2003	11.54	11.60	11.52	11.56	141,364	+0.05(+0.42%)
Aug 28, 2003	11.53	11.54	11.46	11.52	17,652	+0.09(+0.78%)
Aug 27, 2003	11.33	11.43	11.33	11.43	1,896	+0.04(+0.36%)
Aug 26, 2003	11.26	11.39	11.26	11.39	15,026	-0.05(-0.48%)
Aug 25, 2003	11.47	11.47	11.36	11.44	18,089	-0.03(-0.24%)
Aug 22, 2003	11.46	11.47	11.46	11.47	2,480	-0.05(-0.48%)
Aug 21, 2003	11.63	11.66	11.52	11.52	5,106	-0.03(-0.30%)
Aug 20, 2003	11.63	11.64	11.54	11.56	5,835	-0.10(-0.88%)
Aug 19, 2003	11.65	11.68	11.65	11.66	14,588	-0.06(-0.53%)
Aug 18, 2003	11.65	11.72	11.65	11.72	31,803	+0.01(+0.06%)
Aug 15, 2003	11.71	11.71	11.71	11.71	291	+0.01(+0.06%)
Aug 14, 2003	11.56	11.71	11.56	11.71	11,233	+0.20(+1.73%)
Aug 13, 2003	11.57	11.58	11.51	11.51	24,654	-0.08(-0.71%)
Aug 12, 2003	11.54	11.60	11.50	11.59	9,482	+0.05(+0.48%)
Aug 11, 2003	11.48	11.54	11.47	11.54	11,670	+0.11(+0.96%)
Aug 08, 2003	11.45	11.45	11.43	11.43	437	+0.04(+0.36%)
Aug 07, 2003	11.28	11.39	11.28	11.39	4,668	-0.01(-0.06%)
Aug 06, 2003	11.45	11.45	11.28	11.39	36,325	-0.05(-0.48%)
Aug 05, 2003	11.50	11.54	11.45	11.45	2,771	+0.00(+0.00%)
Aug 04, 2003	11.51	11.51	11.38	11.45	1,896	+0.12(+1.03%)
Aug 01, 2003	11.38	11.39	11.32	11.33	12,108	-0.21(-1.78%)
Jul 31, 2003	11.56	11.56	11.48	11.54	8,315	+0.01(+0.12%)
Jul 30, 2003	11.51	11.54	11.46	11.52	229,041	+0.08(+0.66%)
Jul 29, 2003	11.51	11.51	11.45	11.45	2,480	-0.15(-1.30%)
Jul 28, 2003	11.58	11.65	11.58	11.60	5,397	+0.01(+0.12%)
Jul 25, 2003	11.52	11.60	11.43	11.58	38,076	+0.11(+0.96%)
Jul 24, 2003	11.46	11.58	11.46	11.47	36,909	+0.10(+0.90%)
Jul 23, 2003	11.30	11.37	11.30	11.37	6,710	+0.05(+0.42%)
Jul 22, 2003	11.20	11.32	11.15	11.32	41,723	+0.14(+1.23%)
Jul 21, 2003	11.25	11.25	11.15	11.19	29,906	-0.22(-1.92%)
Jul 18, 2003	11.26	11.41	11.26	11.41	32,970	+0.17(+1.52%)
Jul 17, 2003	11.15	11.25	11.15	11.23	4,960	-0.14(-1.20%)
Jul 16, 2003	11.44	11.44	11.37	11.37	15,609	+0.05(+0.42%)
Jul 15, 2003	11.56	11.56	11.32	11.32	40,556	-0.12(-1.08%)
Jul 14, 2003	11.55	11.55	11.45	11.45	4,668	+0.04(+0.36%)
Jul 11, 2003	11.24	11.41	11.24	11.41	10,649	+0.18(+1.59%)
Jul 10, 2003	11.28	11.30	11.23	11.23	36,179	-0.18(-1.56%)
Jul 09, 2003	11.48	11.48	11.34	11.41	32,824	-0.16(-1.42%)
Jul 08, 2003	11.54	11.58	11.40	11.57	13,421	-0.01(-0.12%)
Jul 07, 2003	11.45	11.58	11.44	11.58	140,926	+0.27(+2.42%)
Jul 03, 2003	11.31	11.33	11.26	11.31	175,063	-0.12(-1.02%)
Jul 02, 2003	11.31	11.43	11.31	11.43	7,002	+0.25(+2.27%)

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.