Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.74	10.74	10.67	10.66	105,630	-0.04(-0.37%)
Sep 29, 2003	10.72	10.80	10.72	10.70	152,733	+0.01(+0.05%)
Sep 26, 2003	10.82	10.87	10.67	10.70	100,885	-0.14(-1.31%)
Sep 25, 2003	10.95	10.95	10.89	10.84	147,109	-0.05(-0.42%)
Sep 24, 2003	10.94	10.96	10.85	10.88	129,709	+0.01(+0.05%)
Sep 23, 2003	10.78	10.80	10.72	10.88	166,091	+0.11(+1.00%)
Sep 22, 2003	10.63	10.79	10.58	10.77	158,006	+0.14(+1.28%)
Sep 19, 2003	10.72	10.77	10.59	10.63	150,097	-0.09(-0.85%)
Sep 18, 2003	10.74	10.76	10.54	10.72	233,055	-0.01(-0.11%)
Sep 17, 2003	10.78	10.78	10.67	10.74	139,551	-0.01(-0.11%)
Sep 16, 2003	10.66	10.75	10.61	10.75	107,739	+0.06(+0.58%)
Sep 15, 2003	10.74	10.74	10.64	10.69	77,157	+0.00(+0.00%)
Sep 12, 2003	10.75	10.76	10.62	10.69	108,266	-0.08(-0.74%)
Sep 11, 2003	10.81	10.86	10.58	10.76	156,600	-0.04(-0.37%)
Sep 10, 2003	10.87	10.87	10.73	10.80	158,885	-0.06(-0.58%)
Sep 09, 2003	10.70	10.87	10.62	10.87	195,618	+0.17(+1.60%)
Sep 08, 2003	10.55	10.71	10.55	10.70	170,133	+0.14(+1.35%)
Sep 05, 2003	10.54	10.66	10.47	10.55	130,588	-0.08(-0.75%)
Sep 04, 2003	10.64	10.66	10.41	10.63	299,491	+0.05(+0.43%)
Sep 03, 2003	10.58	10.64	10.48	10.59	225,497	+0.01(+0.11%)
Sep 02, 2003	10.47	10.58	10.47	10.58	753,298	-0.02(-0.16%)
Aug 29, 2003	10.67	10.67	10.47	10.59	283,497	-0.07(-0.69%)
Aug 28, 2003	10.61	10.70	10.58	10.67	165,915	+0.11(+1.08%)
Aug 27, 2003	10.65	10.65	10.53	10.55	189,291	-0.17(-1.59%)
Aug 26, 2003	10.87	10.90	10.72	10.72	239,558	-0.06(-0.53%)
Aug 25, 2003	10.87	10.88	10.74	10.78	250,630	-0.13(-1.15%)
Aug 22, 2003	10.92	10.95	10.87	10.91	153,612	+0.02(+0.21%)
Aug 21, 2003	10.81	10.92	10.70	10.88	156,248	+0.04(+0.37%)
Aug 20, 2003	10.67	10.87	10.66	10.84	136,388	+0.18(+1.65%)
Aug 19, 2003	10.70	10.75	10.59	10.67	234,636	-0.03(-0.27%)
Aug 18, 2003	10.72	10.72	10.60	10.70	101,763	+0.01(+0.05%)
Aug 15, 2003	10.44	10.69	10.41	10.69	44,994	+0.22(+2.12%)
Aug 14, 2003	10.64	10.80	10.47	10.47	160,994	-0.17(-1.60%)
Aug 13, 2003	10.58	10.81	10.58	10.64	170,660	+0.10(+0.92%)
Aug 12, 2003	10.30	10.70	10.30	10.54	181,382	+0.24(+2.38%)
Aug 11, 2003	10.13	10.30	10.13	10.30	147,460	+0.17(+1.69%)
Aug 08, 2003	10.09	10.13	10.04	10.13	112,309	+0.14(+1.42%)
Aug 07, 2003	9.963	10.07	9.934	9.985	131,642	+0.02(+0.23%)
Aug 06, 2003	10.10	10.10	9.872	9.963	92,800	+0.00(+0.00%)
Aug 05, 2003	9.815	10.03	9.780	9.963	117,406	+0.15(+1.57%)
Aug 04, 2003	10.04	10.04	9.672	9.809	233,582	-0.21(-2.10%)
Aug 01, 2003	10.01	10.07	9.963	10.02	133,927	+0.03(+0.34%)
Jul 31, 2003	9.872	10.06	9.786	9.985	185,248	+0.11(+1.15%)
Jul 30, 2003	10.01	10.01	9.837	9.872	94,382	-0.11(-1.08%)
Jul 29, 2003	9.997	10.04	9.957	9.980	77,860	-0.12(-1.18%)
Jul 28, 2003	10.10	10.26	10.06	10.10	258,539	+0.00(+0.00%)
Jul 25, 2003	10.04	10.16	9.957	10.10	131,818	+0.17(+1.72%)
Jul 24, 2003	9.900	10.03	9.843	9.928	161,697	+0.09(+0.93%)
Jul 23, 2003	9.934	9.957	9.820	9.837	270,667	-0.09(-0.92%)
Jul 22, 2003	10.18	10.25	9.928	9.928	200,188	-0.20(-1.97%)
Jul 21, 2003	10.30	10.30	10.05	10.13	296,152	+0.09(+0.85%)
Jul 18, 2003	9.701	10.10	9.684	10.04	223,739	+0.36(+3.70%)
Jul 17, 2003	9.786	9.815	9.416	9.684	511,279	-0.20(-2.07%)
Jul 16, 2003	10.17	10.17	9.712	9.889	493,000	-0.29(-2.85%)
Jul 15, 2003	10.39	10.46	10.14	10.18	401,255	-0.22(-2.08%)
Jul 14, 2003	10.53	10.64	10.38	10.39	328,667	-0.13(-1.24%)
Jul 11, 2003	10.61	10.64	10.49	10.53	335,170	-0.09(-0.80%)
Jul 10, 2003	10.54	10.64	10.42	10.61	258,891	+0.11(+1.03%)
Jul 09, 2003	10.51	10.64	10.50	10.50	278,400	+0.01(+0.11%)
Jul 08, 2003	10.33	10.54	10.33	10.49	151,679	+0.08(+0.77%)
Jul 07, 2003	10.64	10.64	10.33	10.41	481,049	-0.10(-0.92%)
Jul 03, 2003	10.46	10.52	10.33	10.51	108,442	+0.09(+0.82%)
Jul 02, 2003	10.47	10.58	10.41	10.42	366,982	+0.09(+0.83%)

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.