Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.475	7.673	7.350	7.592	342,670	+0.11(+1.47%)
Sep 29, 2003	7.636	7.871	7.321	7.482	161,250	-0.15(-2.02%)
Sep 26, 2003	7.842	8.092	7.636	7.636	267,838	-0.27(-3.44%)
Sep 25, 2003	8.003	8.216	7.827	7.908	117,413	-0.12(-1.55%)
Sep 24, 2003	8.363	8.282	7.915	8.033	283,991	-0.33(-3.95%)
Sep 23, 2003	8.738	8.980	8.231	8.363	276,454	-0.45(-5.08%)
Sep 22, 2003	9.142	9.186	8.752	8.811	174,897	-0.51(-5.51%)
Sep 19, 2003	9.509	9.597	9.230	9.325	304,535	-0.12(-1.32%)
Sep 18, 2003	7.607	9.545	7.526	9.450	450,810	+0.25(+2.71%)
Sep 17, 2003	8.833	9.208	8.833	9.200	114,448	+0.19(+2.12%)
Sep 16, 2003	9.031	9.178	8.790	9.009	145,779	-0.09(-0.97%)
Sep 15, 2003	8.907	9.266	8.833	9.097	227,303	+0.19(+2.14%)
Sep 12, 2003	8.517	8.958	8.422	8.907	120,393	+0.25(+2.88%)
Sep 11, 2003	8.165	8.701	8.158	8.657	534,552	+0.36(+4.34%)
Sep 10, 2003	8.363	8.517	8.238	8.297	192,847	-0.17(-1.97%)
Sep 09, 2003	8.378	8.583	8.297	8.464	203,198	-0.13(-1.48%)
Sep 08, 2003	8.503	8.628	8.407	8.591	173,372	+0.07(+0.78%)
Sep 05, 2003	8.569	8.591	8.304	8.525	304,410	-0.04(-0.51%)
Sep 04, 2003	8.084	8.591	8.077	8.569	163,702	+0.37(+4.57%)
Sep 03, 2003	8.319	8.429	8.114	8.194	145,316	-0.23(-2.79%)
Sep 02, 2003	8.400	8.444	8.172	8.429	230,844	+0.09(+1.06%)
Aug 29, 2003	8.224	8.436	8.224	8.341	37,997	+0.04(+0.53%)
Aug 28, 2003	8.231	8.297	8.106	8.297	106,910	+0.15(+1.89%)
Aug 27, 2003	8.114	8.312	8.114	8.143	72,453	+0.04(+0.45%)
Aug 26, 2003	8.136	8.209	8.092	8.106	115,626	-0.07(-0.81%)
Aug 25, 2003	8.084	8.224	8.084	8.172	56,928	+0.01(+0.18%)
Aug 22, 2003	8.260	8.260	8.077	8.158	246,370	-0.09(-1.07%)
Aug 21, 2003	8.238	8.260	8.121	8.246	176,232	+0.04(+0.45%)
Aug 20, 2003	8.084	8.224	8.003	8.209	72,317	+0.09(+1.13%)
Aug 19, 2003	7.996	8.143	7.996	8.117	425,462	+0.12(+1.52%)
Aug 18, 2003	7.556	7.996	7.556	7.996	77,901	+0.40(+5.22%)
Aug 15, 2003	7.636	7.738	7.578	7.600	30,915	-0.06(-0.77%)
Aug 14, 2003	7.526	7.673	7.489	7.658	56,110	+0.05(+0.68%)
Aug 13, 2003	7.511	7.783	7.438	7.607	49,846	+0.05(+0.68%)
Aug 12, 2003	7.438	7.563	7.379	7.556	54,204	+0.12(+1.58%)
Aug 11, 2003	7.379	7.438	7.343	7.438	30,915	+0.06(+0.80%)
Aug 08, 2003	7.350	7.387	7.335	7.379	83,894	+0.03(+0.40%)
Aug 07, 2003	7.394	7.394	7.343	7.350	139,596	-0.03(-0.40%)
Aug 06, 2003	7.343	7.453	7.306	7.379	129,109	+0.00(+0.00%)
Aug 05, 2003	7.416	7.416	7.365	7.379	186,446	+0.00(+0.00%)
Aug 04, 2003	7.401	7.497	7.306	7.379	131,969	-0.04(-0.59%)
Aug 01, 2003	7.409	7.519	7.306	7.423	243,074	-0.10(-1.27%)
Jul 31, 2003	7.232	7.592	7.196	7.519	143,001	+0.26(+3.64%)
Jul 30, 2003	7.130	7.306	7.093	7.254	155,258	+0.17(+2.38%)
Jul 29, 2003	7.122	7.188	7.049	7.086	293,765	-0.08(-1.13%)
Jul 28, 2003	7.086	7.210	7.034	7.166	199,929	+0.08(+1.14%)
Jul 25, 2003	6.983	7.196	6.983	7.086	84,711	+0.10(+1.47%)
Jul 24, 2003	7.049	7.049	6.946	6.983	116,171	+0.00(+0.00%)
Jul 23, 2003	6.814	7.078	6.814	6.983	72,181	+0.12(+1.82%)
Jul 22, 2003	6.807	6.909	6.755	6.858	100,509	+0.10(+1.52%)
Jul 21, 2003	7.027	7.100	6.498	6.755	413,205	-0.32(-4.47%)
Jul 18, 2003	7.085	7.086	6.829	7.071	58,971	-0.04(-0.52%)
Jul 17, 2003	7.262	7.299	6.990	7.108	186,855	-0.15(-2.12%)
Jul 16, 2003	7.166	7.299	7.159	7.262	299,349	+0.00(+0.00%)
Jul 15, 2003	7.159	7.284	7.159	7.262	141,911	+0.04(+0.61%)
Jul 14, 2003	7.232	7.269	7.159	7.218	148,857	-0.01(-0.20%)
Jul 11, 2003	7.174	7.306	7.152	7.232	84,030	+0.04(+0.51%)
Jul 10, 2003	7.122	7.196	7.086	7.196	280,418	-0.03(-0.41%)
Jul 09, 2003	7.056	7.232	7.012	7.225	166,562	+0.11(+1.55%)
Jul 08, 2003	7.086	7.115	6.931	7.115	165,200	+0.10(+1.47%)
Jul 07, 2003	6.946	7.115	6.946	7.012	844,116	+0.06(+0.84%)
Jul 03, 2003	6.961	7.159	6.821	6.953	162,340	+0.01(+0.21%)
Jul 02, 2003	6.616	6.983	6.616	6.939	188,216	+0.29(+4.42%)

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.