Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.310	9.450	9.285	9.290	287,500	-0.02(-0.21%)
Sep 29, 2003	9.260	9.390	9.260	9.310	431,800	+0.02(+0.22%)
Sep 26, 2003	9.275	9.320	9.250	9.290	324,900	+0.02(+0.22%)
Sep 25, 2003	9.510	9.510	9.270	9.270	278,700	-0.21(-2.16%)
Sep 24, 2003	9.425	9.460	9.405	9.475	234,500	+0.07(+0.74%)
Sep 23, 2003	9.305	9.420	9.300	9.405	874,500	+0.05(+0.59%)
Sep 22, 2003	9.415	9.430	9.345	9.350	313,200	-0.13(-1.42%)
Sep 19, 2003	9.440	9.570	9.405	9.485	558,900	+0.05(+0.53%)
Sep 18, 2003	9.375	9.485	9.250	9.435	2,122,500	+0.19(+2.00%)
Sep 17, 2003	9.310	9.310	9.110	9.250	312,500	+0.01(+0.05%)
Sep 16, 2003	9.535	9.505	9.170	9.245	384,900	-0.29(-3.04%)
Sep 15, 2003	9.795	9.800	9.535	9.535	335,600	-0.25(-2.60%)
Sep 12, 2003	9.855	9.855	9.770	9.790	203,400	-0.12(-1.16%)
Sep 11, 2003	9.900	9.965	9.775	9.905	237,300	+0.04(+0.41%)
Sep 10, 2003	9.825	9.915	9.730	9.865	332,900	+0.05(+0.56%)
Sep 09, 2003	9.685	9.850	9.665	9.810	300,400	+0.13(+1.34%)
Sep 08, 2003	9.650	9.740	9.615	9.680	192,300	+0.05(+0.57%)
Sep 05, 2003	9.570	9.700	9.550	9.625	244,800	-0.02(-0.21%)
Sep 04, 2003	9.800	9.800	9.560	9.645	369,400	-0.18(-1.83%)
Sep 03, 2003	10.07	10.11	9.810	9.825	536,100	-0.21(-2.09%)
Sep 02, 2003	10.20	10.22	9.965	10.04	191,500	-0.06(-0.64%)
Aug 29, 2003	9.890	10.10	9.875	10.10	602,000	+0.21(+2.12%)
Aug 28, 2003	9.610	10.00	9.555	9.890	390,000	+0.23(+2.38%)
Aug 27, 2003	9.600	9.715	9.575	9.660	124,500	+0.01(+0.10%)
Aug 26, 2003	9.660	9.685	9.520	9.650	137,700	+0.00(+0.00%)
Aug 25, 2003	9.750	9.795	9.550	9.650	125,000	-0.05(-0.52%)
Aug 22, 2003	9.725	9.950	9.695	9.700	128,500	-0.06(-0.56%)
Aug 21, 2003	9.785	9.950	9.745	9.755	105,100	+0.02(+0.21%)
Aug 20, 2003	9.650	9.755	9.525	9.735	109,700	+0.12(+1.30%)
Aug 19, 2003	9.550	9.655	9.525	9.610	125,600	+0.01(+0.10%)
Aug 18, 2003	9.720	9.765	9.530	9.600	95,100	-0.10(-0.98%)
Aug 15, 2003	9.700	9.700	9.555	9.695	26,800	-0.04(-0.46%)
Aug 14, 2003	9.810	9.810	9.500	9.740	96,900	-0.09(-0.92%)
Aug 13, 2003	9.740	9.830	9.650	9.830	121,500	+0.09(+0.92%)
Aug 12, 2003	9.715	9.775	9.630	9.740	99,500	+0.08(+0.78%)
Aug 11, 2003	9.610	9.755	9.550	9.665	133,300	+0.00(+0.05%)
Aug 08, 2003	9.400	9.715	9.400	9.660	182,000	+0.36(+3.87%)
Aug 07, 2003	9.255	9.365	9.250	9.300	168,700	+0.04(+0.49%)
Aug 06, 2003	9.300	9.355	9.160	9.255	459,800	-0.08(-0.86%)
Aug 05, 2003	9.275	9.425	9.275	9.335	435,000	+0.09(+0.97%)
Aug 04, 2003	9.275	9.490	9.210	9.245	159,500	-0.08(-0.86%)
Aug 01, 2003	9.330	9.445	9.250	9.325	145,700	+0.00(+0.00%)
Jul 31, 2003	9.400	9.425	9.210	9.325	850,200	-0.07(-0.69%)
Jul 30, 2003	9.675	9.675	9.275	9.390	265,000	-0.21(-2.19%)
Jul 29, 2003	9.820	9.855	9.530	9.600	210,600	-0.29(-2.93%)
Jul 28, 2003	10.01	10.08	9.675	9.890	213,600	-0.17(-1.69%)
Jul 25, 2003	9.815	10.10	9.745	10.06	198,800	+0.35(+3.55%)
Jul 24, 2003	9.925	9.945	9.595	9.715	528,300	-0.28(-2.80%)
Jul 23, 2003	10.20	10.20	9.955	9.995	329,600	-0.19(-1.82%)
Jul 22, 2003	10.37	10.40	10.03	10.18	399,300	-0.20(-1.88%)
Jul 21, 2003	10.51	10.52	10.36	10.38	89,100	-0.12(-1.19%)
Jul 18, 2003	10.39	10.56	10.36	10.50	177,800	+0.07(+0.72%)
Jul 17, 2003	10.40	10.45	10.36	10.43	184,500	-0.02(-0.24%)
Jul 16, 2003	10.62	10.66	10.39	10.45	286,300	-0.13(-1.23%)
Jul 15, 2003	10.74	10.80	10.46	10.58	367,000	-0.12(-1.08%)
Jul 14, 2003	10.65	10.77	10.65	10.70	271,900	+0.16(+1.47%)
Jul 11, 2003	10.75	10.75	10.54	10.54	242,700	-0.21(-1.95%)
Jul 10, 2003	11.05	11.05	10.62	10.75	491,500	-0.26(-2.36%)
Jul 09, 2003	11.25	11.25	10.95	11.01	519,200	-0.22(-1.96%)
Jul 08, 2003	11.25	11.25	11.14	11.23	214,200	-0.02(-0.18%)
Jul 07, 2003	11.35	11.47	11.08	11.25	354,900	-0.07(-0.62%)
Jul 03, 2003	11.40	11.40	11.26	11.32	72,400	-0.13(-1.14%)
Jul 02, 2003	11.35	11.47	11.35	11.45	95,100	+0.10(+0.88%)

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.