Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.723	8.835	8.585	8.786	62,504	+0.03(+0.30%)
Sep 29, 2003	8.723	8.730	8.577	8.760	112,669	+0.05(+0.56%)
Sep 26, 2003	8.764	8.779	8.674	8.712	251,360	-0.06(-0.68%)
Sep 25, 2003	8.861	8.909	8.771	8.771	79,941	-0.08(-0.93%)
Sep 24, 2003	9.077	9.114	8.909	8.853	60,358	-0.24(-2.66%)
Sep 23, 2003	8.909	9.096	8.909	9.096	65,992	+0.13(+1.46%)
Sep 22, 2003	8.969	9.010	8.909	8.965	84,770	-0.03(-0.33%)
Sep 19, 2003	9.021	9.058	8.947	8.995	64,382	-0.07(-0.82%)
Sep 18, 2003	9.114	9.178	8.984	9.070	131,447	-0.10(-1.06%)
Sep 17, 2003	9.319	9.319	9.051	9.166	77,259	-0.21(-2.23%)
Sep 16, 2003	9.282	9.375	9.282	9.375	54,725	+0.09(+1.00%)
Sep 15, 2003	9.245	9.357	9.137	9.282	67,065	+0.09(+1.01%)
Sep 12, 2003	9.170	9.241	9.040	9.189	80,209	-0.01(-0.16%)
Sep 11, 2003	9.077	9.241	9.062	9.204	52,042	+0.09(+0.98%)
Sep 10, 2003	9.144	9.256	9.081	9.114	61,699	-0.03(-0.33%)
Sep 09, 2003	9.096	9.263	9.070	9.144	73,771	+0.05(+0.53%)
Sep 08, 2003	9.357	9.412	9.096	9.096	72,430	-0.28(-2.98%)
Sep 05, 2003	9.692	9.692	9.319	9.375	67,869	-0.32(-3.27%)
Sep 04, 2003	9.431	9.763	9.431	9.692	58,749	+0.21(+2.16%)
Sep 03, 2003	9.319	9.595	9.282	9.487	63,309	+0.21(+2.21%)
Sep 02, 2003	9.375	9.375	9.133	9.282	93,086	-0.04(-0.48%)
Aug 29, 2003	9.468	9.468	9.327	9.327	52,310	-0.07(-0.71%)
Aug 28, 2003	9.450	9.506	9.327	9.394	90,403	-0.02(-0.20%)
Aug 27, 2003	9.431	9.588	9.379	9.412	79,941	-0.06(-0.59%)
Aug 26, 2003	9.342	9.506	9.245	9.468	46,945	+0.13(+1.40%)
Aug 25, 2003	9.506	9.509	9.338	9.338	110,255	-0.15(-1.53%)
Aug 22, 2003	9.804	9.804	9.483	9.483	63,845	-0.36(-3.64%)
Aug 21, 2003	9.644	9.878	9.610	9.841	67,065	+0.20(+2.05%)
Aug 20, 2003	9.618	9.692	9.550	9.644	36,483	-0.01(-0.08%)
Aug 19, 2003	9.562	9.692	9.509	9.651	67,869	+0.15(+1.53%)
Aug 18, 2003	9.487	9.573	9.487	9.506	49,628	+0.02(+0.20%)
Aug 15, 2003	9.394	9.599	9.394	9.487	62,236	+0.13(+1.39%)
Aug 14, 2003	9.319	9.450	9.319	9.357	42,653	+0.04(+0.44%)
Aug 13, 2003	9.245	9.353	9.193	9.316	61,431	+0.01(+0.16%)
Aug 12, 2003	8.909	9.301	8.898	9.301	100,061	+0.43(+4.83%)
Aug 11, 2003	8.872	8.943	8.760	8.872	112,401	-0.13(-1.45%)
Aug 08, 2003	9.002	9.043	8.947	9.002	76,990	-0.04(-0.45%)
Aug 07, 2003	9.245	9.245	8.965	9.043	119,107	-0.15(-1.58%)
Aug 06, 2003	9.077	9.308	9.058	9.189	109,182	-0.06(-0.60%)
Aug 05, 2003	9.412	9.412	9.207	9.245	166,053	-0.15(-1.55%)
Aug 04, 2003	9.748	9.748	9.390	9.390	149,152	-0.33(-3.41%)
Aug 01, 2003	10.06	10.08	9.722	9.722	58,480	-0.23(-2.29%)
Jul 31, 2003	10.03	10.06	9.919	9.949	38,897	-0.02(-0.22%)
Jul 30, 2003	10.01	10.07	9.823	9.972	84,233	-0.01(-0.11%)
Jul 29, 2003	9.849	10.00	9.849	9.983	35,410	+0.13(+1.36%)
Jul 28, 2003	9.972	10.02	9.834	9.849	48,018	-0.05(-0.49%)
Jul 25, 2003	9.804	9.916	9.729	9.897	46,409	+0.11(+1.10%)
Jul 24, 2003	9.785	9.852	9.767	9.789	130,374	-0.01(-0.15%)
Jul 23, 2003	9.916	9.916	9.681	9.804	88,525	-0.11(-1.13%)
Jul 22, 2003	9.953	9.972	9.618	9.916	83,429	+0.00(+0.00%)
Jul 21, 2003	10.10	10.11	9.860	9.916	62,236	-0.07(-0.71%)
Jul 18, 2003	10.03	10.06	9.923	9.987	50,701	+0.03(+0.34%)
Jul 17, 2003	10.18	10.18	9.897	9.953	68,674	-0.14(-1.37%)
Jul 16, 2003	10.21	10.24	9.897	10.09	98,183	-0.07(-0.66%)
Jul 15, 2003	10.51	10.51	10.16	10.16	69,211	-0.31(-2.96%)
Jul 14, 2003	10.34	10.47	10.34	10.47	97,110	+0.25(+2.48%)
Jul 11, 2003	10.25	10.40	10.16	10.21	95,768	+0.05(+0.51%)
Jul 10, 2003	10.40	10.43	10.16	10.16	59,285	-0.20(-1.94%)
Jul 09, 2003	10.40	10.43	10.25	10.36	110,255	-0.10(-0.93%)
Jul 08, 2003	10.44	10.46	10.31	10.46	82,624	+0.12(+1.12%)
Jul 07, 2003	10.40	10.53	10.26	10.34	102,207	+0.07(+0.65%)
Jul 03, 2003	10.46	10.47	10.28	10.28	31,654	-0.05(-0.47%)
Jul 02, 2003	10.14	10.41	10.06	10.33	141,373	+0.34(+3.36%)

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.