Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.08	11.11	10.77	10.82	2,730,647	-0.41(-3.61%)
Sep 29, 2003	10.65	11.28	10.62	11.23	2,544,070	+0.61(+5.69%)
Sep 26, 2003	11.08	11.08	10.62	10.62	2,424,564	-0.45(-4.04%)
Sep 25, 2003	10.87	11.38	10.93	11.07	2,610,118	+0.21(+1.91%)
Sep 24, 2003	11.25	11.47	10.80	10.87	3,003,201	-0.37(-3.29%)
Sep 23, 2003	11.31	11.32	11.11	11.23	2,348,906	-0.14(-1.22%)
Sep 22, 2003	11.42	11.45	11.24	11.37	2,230,378	-0.10(-0.86%)
Sep 19, 2003	11.60	11.62	11.23	11.47	1,945,062	-0.17(-1.44%)
Sep 18, 2003	11.71	11.79	11.54	11.64	750,663	-0.08(-0.68%)
Sep 17, 2003	11.51	11.92	11.51	11.72	1,356,402	+0.22(+1.91%)
Sep 16, 2003	11.41	11.61	11.17	11.50	1,549,511	+0.22(+1.97%)
Sep 15, 2003	11.38	11.62	11.22	11.28	981,700	-0.09(-0.81%)
Sep 12, 2003	11.18	11.44	10.97	11.37	1,116,000	+0.20(+1.75%)
Sep 11, 2003	11.26	11.33	11.02	11.17	1,589,900	-0.14(-1.28%)
Sep 10, 2003	11.82	11.85	11.29	11.32	2,323,300	-0.54(-4.56%)
Sep 09, 2003	11.62	12.22	11.56	11.86	3,578,500	+0.23(+1.98%)
Sep 08, 2003	11.16	11.66	10.97	11.63	2,736,600	+0.41(+3.68%)
Sep 05, 2003	10.53	11.28	10.46	11.22	3,234,300	+0.72(+6.83%)
Sep 04, 2003	9.960	10.54	9.950	10.50	1,577,200	+0.48(+4.84%)
Sep 03, 2003	9.990	10.28	9.943	10.02	1,548,700	+0.17(+1.75%)
Sep 02, 2003	9.610	9.867	9.495	9.842	1,192,700	+0.22(+2.29%)
Aug 29, 2003	9.623	9.688	9.553	9.623	477,600	+0.00(+0.00%)
Aug 28, 2003	9.530	9.637	9.385	9.623	912,700	+0.09(+0.89%)
Aug 27, 2003	9.568	9.590	9.443	9.537	797,900	-0.06(-0.61%)
Aug 26, 2003	9.675	9.957	9.463	9.596	1,964,900	-0.09(-0.89%)
Aug 25, 2003	9.705	9.720	9.572	9.682	429,700	-0.01(-0.13%)
Aug 22, 2003	10.00	10.00	9.572	9.695	1,099,600	-0.28(-2.83%)
Aug 21, 2003	9.812	9.990	9.717	9.977	1,345,500	+0.18(+1.89%)
Aug 20, 2003	9.410	9.818	9.325	9.793	1,465,800	+0.39(+4.18%)
Aug 19, 2003	9.400	9.425	9.217	9.400	1,353,700	+0.06(+0.67%)
Aug 18, 2003	8.992	9.373	8.925	9.338	1,206,300	+0.36(+4.01%)
Aug 15, 2003	8.877	9.062	8.850	8.977	814,100	+0.09(+1.07%)
Aug 14, 2003	8.797	8.920	8.750	8.883	460,000	-0.00(-0.03%)
Aug 13, 2003	8.877	9.037	8.848	8.885	1,193,200	+0.01(+0.11%)
Aug 12, 2003	8.645	8.915	8.613	8.875	810,700	+0.25(+2.90%)
Aug 11, 2003	8.428	8.682	8.425	8.625	1,004,100	+0.25(+2.95%)
Aug 08, 2003	8.390	8.582	8.320	8.377	672,300	+0.01(+0.15%)
Aug 07, 2003	8.273	8.473	8.223	8.365	709,800	+0.18(+2.14%)
Aug 06, 2003	8.500	8.500	8.175	8.190	1,516,700	-0.31(-3.65%)
Aug 05, 2003	8.725	8.773	8.500	8.500	1,260,400	-0.25(-2.83%)
Aug 04, 2003	8.982	9.086	8.635	8.748	912,000	-0.22(-2.48%)
Aug 01, 2003	9.148	9.238	8.963	8.970	958,965	-0.18(-1.94%)
Jul 31, 2003	9.240	9.450	8.945	9.148	1,615,400	-0.02(-0.27%)
Jul 30, 2003	8.875	9.377	8.825	9.172	2,459,900	+0.31(+3.53%)
Jul 29, 2003	9.220	9.240	8.750	8.860	2,120,500	-0.40(-4.27%)
Jul 28, 2003	8.707	9.363	8.637	9.255	2,930,900	+0.59(+6.81%)
Jul 25, 2003	8.402	8.725	8.375	8.665	1,260,600	+0.35(+4.24%)
Jul 24, 2003	9.190	9.197	8.270	8.312	2,697,800	-0.20(-2.32%)
Jul 23, 2003	8.115	8.682	8.092	8.510	2,900,500	+0.40(+5.00%)
Jul 22, 2003	7.990	8.143	7.790	8.105	1,224,400	+0.15(+1.85%)
Jul 21, 2003	8.043	8.080	7.860	7.957	359,400	-0.09(-1.09%)
Jul 18, 2003	7.960	8.092	7.815	8.045	908,800	+0.10(+1.29%)
Jul 17, 2003	8.277	8.312	7.910	7.942	842,500	-0.31(-3.73%)
Jul 16, 2003	8.265	8.402	8.152	8.250	869,700	-0.01(-0.12%)
Jul 15, 2003	8.412	8.488	8.207	8.260	638,000	-0.03(-0.30%)
Jul 14, 2003	8.102	8.512	8.102	8.285	1,704,200	+0.30(+3.72%)
Jul 11, 2003	7.963	8.110	7.928	7.987	929,118	+0.02(+0.31%)
Jul 10, 2003	8.088	8.125	7.920	7.963	676,000	-0.16(-2.00%)
Jul 09, 2003	8.203	8.238	8.090	8.125	1,120,800	-0.01(-0.09%)
Jul 08, 2003	7.970	8.200	7.950	8.133	753,200	+0.14(+1.69%)
Jul 07, 2003	7.895	8.027	7.753	7.997	827,700	+0.21(+2.76%)
Jul 03, 2003	7.662	8.123	7.628	7.782	933,600	+0.02(+0.29%)
Jul 02, 2003	7.688	7.912	7.670	7.760	1,159,500	+0.13(+1.70%)

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.