Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.185	9.259	9.072	9.137	838,319	-0.07(-0.76%)
Sep 29, 2003	9.193	9.237	9.163	9.207	261,342	+0.06(+0.62%)
Sep 26, 2003	9.259	9.246	9.089	9.150	307,583	-0.11(-1.17%)
Sep 25, 2003	9.337	9.337	9.193	9.259	371,308	-0.12(-1.25%)
Sep 24, 2003	9.541	9.511	9.285	9.376	561,103	-0.17(-1.73%)
Sep 23, 2003	9.585	9.598	9.489	9.541	279,056	-0.01(-0.14%)
Sep 22, 2003	9.563	9.572	9.472	9.554	318,855	-0.05(-0.54%)
Sep 19, 2003	9.537	9.632	9.433	9.606	376,369	-0.01(-0.09%)
Sep 18, 2003	9.593	9.663	9.528	9.615	372,918	+0.01(+0.09%)
Sep 17, 2003	9.624	9.659	9.524	9.606	511,871	+0.06(+0.64%)
Sep 16, 2003	9.454	9.637	9.446	9.546	682,112	+0.09(+0.97%)
Sep 15, 2003	9.615	9.615	9.311	9.454	506,580	-0.07(-0.78%)
Sep 12, 2003	9.550	9.550	9.428	9.528	348,302	-0.01(-0.09%)
Sep 11, 2003	9.650	9.654	9.485	9.537	274,685	-0.10(-1.08%)
Sep 10, 2003	9.650	9.728	9.485	9.641	567,544	+0.02(+0.23%)
Sep 09, 2003	9.672	9.676	9.563	9.619	346,232	-0.05(-0.54%)
Sep 08, 2003	9.606	9.789	9.606	9.672	353,824	+0.02(+0.23%)
Sep 05, 2003	9.672	9.685	9.511	9.650	440,554	-0.04(-0.45%)
Sep 04, 2003	9.585	9.832	9.585	9.693	396,614	+0.07(+0.72%)
Sep 03, 2003	9.650	9.728	9.485	9.624	579,047	+0.04(+0.41%)
Sep 02, 2003	9.476	9.672	9.346	9.585	407,886	+0.13(+1.38%)
Aug 29, 2003	9.528	9.528	9.372	9.454	288,718	-0.04(-0.46%)
Aug 28, 2003	9.476	9.498	9.389	9.498	431,122	+0.02(+0.23%)
Aug 27, 2003	9.402	9.476	9.346	9.476	456,888	+0.07(+0.69%)
Aug 26, 2003	9.376	9.454	9.302	9.411	540,398	+0.04(+0.46%)
Aug 25, 2003	9.354	9.450	9.280	9.367	521,303	+0.04(+0.47%)
Aug 22, 2003	9.546	9.546	9.280	9.324	874,667	-0.18(-1.88%)
Aug 21, 2003	9.559	9.646	9.433	9.502	742,846	-0.06(-0.59%)
Aug 20, 2003	9.654	9.711	9.554	9.559	625,058	-0.09(-0.95%)
Aug 19, 2003	9.737	9.772	9.637	9.650	579,507	-0.13(-1.33%)
Aug 18, 2003	9.693	9.841	9.693	9.780	426,521	+0.09(+0.90%)
Aug 15, 2003	9.772	9.828	9.685	9.693	263,642	-0.09(-0.89%)
Aug 14, 2003	9.654	9.854	9.519	9.780	1,203,876	-0.05(-0.49%)
Aug 13, 2003	9.911	9.911	9.815	9.828	431,812	-0.06(-0.62%)
Aug 12, 2003	9.911	9.998	9.845	9.889	521,764	-0.02(-0.22%)
Aug 11, 2003	10.05	10.09	9.906	9.911	393,393	-0.13(-1.34%)
Aug 08, 2003	9.802	10.10	9.763	10.05	1,004,188	+0.20(+2.03%)
Aug 07, 2003	10.54	10.54	9.759	9.845	2,336,665	-0.88(-8.19%)
Aug 06, 2003	10.58	10.80	10.58	10.72	469,311	+0.07(+0.69%)
Aug 05, 2003	10.68	10.76	10.57	10.65	326,447	-0.03(-0.24%)
Aug 04, 2003	10.75	10.80	10.56	10.68	347,152	-0.12(-1.09%)
Aug 01, 2003	10.95	10.98	10.72	10.79	549,830	-0.10(-0.88%)
Jul 31, 2003	11.02	11.09	10.89	10.89	353,594	+0.02(+0.20%)
Jul 30, 2003	10.89	10.95	10.77	10.87	355,434	+0.02(+0.20%)
Jul 29, 2003	10.91	11.03	10.78	10.85	314,944	-0.07(-0.60%)
Jul 28, 2003	10.93	11.01	10.85	10.91	304,822	+0.02(+0.20%)
Jul 25, 2003	10.63	10.90	10.58	10.89	337,030	+0.28(+2.66%)
Jul 24, 2003	10.68	10.83	10.60	10.61	339,790	-0.04(-0.41%)
Jul 23, 2003	10.81	10.82	10.61	10.65	306,202	-0.15(-1.41%)
Jul 22, 2003	10.76	10.82	10.67	10.80	236,036	+0.04(+0.36%)
Jul 21, 2003	10.78	10.78	10.59	10.76	412,488	+0.04(+0.41%)
Jul 18, 2003	10.67	10.75	10.54	10.72	274,455	+0.07(+0.65%)
Jul 17, 2003	10.65	10.80	10.55	10.65	441,474	-0.21(-1.92%)
Jul 16, 2003	10.95	10.95	10.78	10.86	259,731	-0.05(-0.48%)
Jul 15, 2003	10.96	11.04	10.84	10.91	447,456	+0.01(+0.08%)
Jul 14, 2003	10.85	11.00	10.81	10.90	409,727	+0.10(+0.89%)
Jul 11, 2003	10.81	10.86	10.71	10.81	453,897	+0.10(+0.93%)
Jul 10, 2003	11.09	11.09	10.54	10.71	688,783	-0.41(-3.71%)
Jul 09, 2003	11.12	11.15	10.91	11.12	475,983	+0.01(+0.12%)
Jul 08, 2003	11.03	11.14	10.91	11.11	518,313	+0.07(+0.59%)
Jul 07, 2003	10.93	11.10	10.93	11.04	303,212	+0.17(+1.56%)
Jul 03, 2003	10.98	11.02	10.87	10.87	155,056	-0.15(-1.34%)
Jul 02, 2003	10.93	11.08	10.88	11.02	392,013	+0.13(+1.24%)

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.