Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.77	10.89	10.48	10.73	8,434,229	-0.13(-1.23%)
Sep 29, 2003	10.96	11.07	10.69	10.87	5,882,504	-0.04(-0.37%)
Sep 26, 2003	10.85	11.10	10.76	10.91	6,013,146	-0.00(-0.04%)
Sep 25, 2003	11.10	11.20	10.90	10.91	4,812,256	-0.18(-1.66%)
Sep 24, 2003	11.22	11.39	11.05	11.10	5,971,887	-0.13(-1.13%)
Sep 23, 2003	11.10	11.31	11.08	11.22	5,179,993	+0.14(+1.29%)
Sep 22, 2003	10.92	11.18	10.79	11.08	7,876,740	+0.18(+1.69%)
Sep 19, 2003	11.13	11.20	10.82	10.90	6,846,004	-0.17(-1.57%)
Sep 18, 2003	10.90	11.08	10.61	11.07	6,856,762	+0.30(+2.83%)
Sep 17, 2003	10.69	10.96	10.66	10.76	7,593,811	+0.04(+0.39%)
Sep 16, 2003	10.30	10.73	10.27	10.72	4,703,171	+0.42(+4.06%)
Sep 15, 2003	10.39	10.51	10.30	10.30	4,095,524	-0.12(-1.19%)
Sep 12, 2003	10.23	10.46	10.17	10.43	4,125,189	+0.04(+0.41%)
Sep 11, 2003	10.15	10.49	10.15	10.39	5,018,051	+0.26(+2.57%)
Sep 10, 2003	10.40	10.42	10.12	10.13	5,225,029	-0.26(-2.51%)
Sep 09, 2003	10.41	10.46	10.30	10.39	3,894,164	-0.12(-1.12%)
Sep 08, 2003	10.51	10.54	10.41	10.50	4,506,784	-0.03(-0.32%)
Sep 05, 2003	10.71	10.78	10.49	10.54	4,529,707	-0.24(-2.23%)
Sep 04, 2003	10.69	10.78	10.47	10.78	4,626,117	+0.13(+1.25%)
Sep 03, 2003	10.46	10.81	10.46	10.64	9,331,341	+0.25(+2.42%)
Sep 02, 2003	10.10	10.44	10.03	10.39	5,834,728	+0.27(+2.64%)
Aug 29, 2003	10.22	10.22	9.967	10.13	5,204,354	-0.11(-1.07%)
Aug 28, 2003	10.05	10.27	10.05	10.23	3,442,901	+0.01(+0.13%)
Aug 27, 2003	10.18	10.29	10.15	10.22	3,168,952	+0.00(+0.00%)
Aug 26, 2003	10.20	10.27	9.967	10.22	5,761,241	+0.10(+0.94%)
Aug 25, 2003	10.20	10.23	10.06	10.13	3,328,961	-0.11(-1.07%)
Aug 22, 2003	10.37	10.44	10.23	10.23	5,782,141	+0.03(+0.33%)
Aug 21, 2003	10.28	10.32	10.12	10.20	4,135,526	-0.08(-0.78%)
Aug 20, 2003	9.600	10.45	9.522	10.28	14,401,080	+0.22(+2.15%)
Aug 19, 2003	10.15	10.21	9.983	10.07	7,881,367	-0.06(-0.64%)
Aug 18, 2003	10.00	10.18	9.943	10.13	5,750,679	+0.21(+2.13%)
Aug 15, 2003	10.00	10.03	9.858	9.918	1,473,570	-0.06(-0.56%)
Aug 14, 2003	9.896	10.01	9.789	9.974	4,695,560	+0.17(+1.75%)
Aug 13, 2003	9.734	9.856	9.645	9.803	5,579,432	+0.14(+1.47%)
Aug 12, 2003	9.525	9.671	9.471	9.660	3,290,307	+0.10(+1.05%)
Aug 11, 2003	9.378	9.598	9.304	9.560	4,596,228	+0.15(+1.58%)
Aug 08, 2003	9.449	9.589	9.291	9.411	4,663,872	-0.10(-1.08%)
Aug 07, 2003	9.425	9.636	9.309	9.514	4,836,692	+0.10(+1.06%)
Aug 06, 2003	9.500	9.678	9.344	9.413	5,836,077	-0.09(-0.91%)
Aug 05, 2003	9.594	9.729	9.462	9.500	4,623,645	-0.08(-0.81%)
Aug 04, 2003	9.527	9.729	9.271	9.578	5,619,435	+0.04(+0.44%)
Aug 01, 2003	9.469	9.718	9.456	9.536	5,597,548	-0.06(-0.63%)
Jul 31, 2003	9.567	9.881	9.473	9.596	6,783,324	+0.19(+2.03%)
Jul 30, 2003	9.511	9.767	9.307	9.405	5,637,863	-0.10(-1.08%)
Jul 29, 2003	9.456	9.643	9.209	9.507	6,611,853	+0.08(+0.80%)
Jul 28, 2003	9.445	9.502	9.347	9.431	2,886,014	+0.00(+0.05%)
Jul 25, 2003	9.324	9.458	9.166	9.427	5,451,335	+0.14(+1.51%)
Jul 24, 2003	9.338	9.411	9.255	9.287	8,201,386	+0.10(+1.07%)
Jul 23, 2003	9.367	9.411	9.008	9.189	7,181,775	+0.11(+1.20%)
Jul 22, 2003	9.026	9.160	8.844	9.080	6,079,687	+0.09(+0.96%)
Jul 21, 2003	8.966	9.011	8.768	8.993	6,477,463	-0.04(-0.49%)
Jul 18, 2003	9.146	9.178	8.953	9.037	5,198,061	-0.10(-1.12%)
Jul 17, 2003	9.378	9.418	8.968	9.140	8,528,821	-0.33(-3.52%)
Jul 16, 2003	9.725	9.756	9.349	9.473	5,367,959	-0.14(-1.46%)
Jul 15, 2003	9.667	9.749	9.565	9.614	6,151,152	-0.17(-1.77%)
Jul 14, 2003	9.700	9.972	9.678	9.787	8,103,627	+0.15(+1.59%)
Jul 11, 2003	9.767	9.854	9.600	9.634	4,271,490	+0.03(+0.32%)
Jul 10, 2003	9.910	9.910	9.507	9.603	5,423,243	-0.27(-2.73%)
Jul 09, 2003	9.976	10.07	9.736	9.872	9,866,429	+0.09(+0.89%)
Jul 08, 2003	9.987	9.990	9.600	9.785	7,795,969	-0.19(-1.94%)
Jul 07, 2003	9.936	10.10	9.843	9.979	6,909,849	+0.24(+2.42%)
Jul 03, 2003	10.05	10.10	9.712	9.743	5,552,240	-0.30(-3.01%)
Jul 02, 2003	10.01	10.12	9.916	10.05	4,273,512	+0.04(+0.36%)

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.