Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.69	11.87	11.62	11.74	1,419,143	+0.03(+0.21%)
Sep 29, 2003	11.68	11.72	11.54	11.71	2,220,413	+0.08(+0.68%)
Sep 26, 2003	11.62	11.77	11.57	11.63	1,730,662	-0.02(-0.13%)
Sep 25, 2003	11.60	11.83	11.62	11.65	2,185,025	+0.05(+0.40%)
Sep 24, 2003	11.92	11.92	11.59	11.60	2,840,869	-0.32(-2.68%)
Sep 23, 2003	12.23	12.25	11.88	11.92	3,686,568	-0.33(-2.70%)
Sep 22, 2003	12.31	12.31	12.10	12.25	1,851,291	-0.14(-1.09%)
Sep 19, 2003	12.15	12.49	12.13	12.39	3,834,320	+0.25(+2.06%)
Sep 18, 2003	11.71	12.19	11.71	12.14	3,787,567	+0.53(+4.57%)
Sep 17, 2003	11.68	11.68	11.60	11.61	1,454,531	-0.03(-0.25%)
Sep 16, 2003	11.72	11.76	11.58	11.64	2,047,864	-0.08(-0.71%)
Sep 15, 2003	11.85	11.85	11.57	11.72	2,042,181	-0.13(-1.06%)
Sep 12, 2003	11.73	11.87	11.68	11.85	1,799,372	+0.08(+0.71%)
Sep 11, 2003	11.63	11.76	11.56	11.76	1,146,886	+0.19(+1.67%)
Sep 10, 2003	11.60	11.66	11.57	11.57	709,054	-0.03(-0.28%)
Sep 09, 2003	11.77	11.77	11.55	11.60	1,413,201	-0.16(-1.38%)
Sep 08, 2003	11.70	11.86	11.66	11.77	1,358,699	+0.08(+0.71%)
Sep 05, 2003	11.96	11.96	11.55	11.68	2,024,874	-0.28(-2.33%)
Sep 04, 2003	11.77	11.97	11.67	11.96	2,143,696	+0.19(+1.61%)
Sep 03, 2003	11.67	11.82	11.64	11.77	1,428,700	+0.10(+0.88%)
Sep 02, 2003	11.61	11.69	11.52	11.67	1,638,188	+0.05(+0.47%)
Aug 29, 2003	11.43	11.61	11.31	11.61	1,828,560	+0.18(+1.59%)
Aug 28, 2003	11.28	11.44	11.24	11.43	1,784,648	+0.11(+0.99%)
Aug 27, 2003	11.28	11.36	11.17	11.32	1,334,159	+0.03(+0.27%)
Aug 26, 2003	11.12	11.32	11.06	11.29	1,632,763	+0.10(+0.86%)
Aug 25, 2003	11.25	11.32	11.19	11.19	935,074	-0.10(-0.87%)
Aug 22, 2003	11.46	11.48	11.24	11.29	1,569,736	-0.15(-1.34%)
Aug 21, 2003	11.42	11.49	11.37	11.44	1,356,115	+0.09(+0.84%)
Aug 20, 2003	11.42	11.42	11.33	11.35	1,359,473	-0.07(-0.59%)
Aug 19, 2003	11.37	11.44	11.35	11.42	1,378,847	-0.03(-0.30%)
Aug 18, 2003	11.48	11.48	11.32	11.45	1,688,299	-0.03(-0.25%)
Aug 15, 2003	11.35	11.51	11.23	11.48	777,506	+0.14(+1.21%)
Aug 14, 2003	11.42	11.45	11.32	11.34	1,844,317	-0.03(-0.26%)
Aug 13, 2003	11.53	11.53	11.25	11.37	2,006,018	-0.06(-0.49%)
Aug 12, 2003	11.39	11.47	11.24	11.43	1,785,681	+0.03(+0.31%)
Aug 11, 2003	11.29	11.49	11.27	11.39	1,431,541	+0.13(+1.17%)
Aug 08, 2003	11.27	11.41	11.23	11.26	1,737,636	+0.13(+1.18%)
Aug 07, 2003	11.04	11.31	11.03	11.13	2,880,648	+0.05(+0.47%)
Aug 06, 2003	11.18	11.23	10.92	11.08	3,079,287	-0.10(-0.88%)
Aug 05, 2003	11.29	11.39	11.15	11.18	2,578,170	-0.12(-1.08%)
Aug 04, 2003	11.30	11.36	11.01	11.30	2,633,448	+0.00(+0.02%)
Aug 01, 2003	11.59	11.59	11.24	11.30	4,010,745	-0.27(-2.34%)
Jul 31, 2003	11.86	11.90	11.57	11.57	2,894,338	-0.27(-2.27%)
Jul 30, 2003	11.80	11.89	11.74	11.84	1,652,911	+0.06(+0.49%)
Jul 29, 2003	11.73	11.91	11.58	11.78	2,688,467	+0.05(+0.41%)
Jul 28, 2003	11.38	11.76	11.35	11.73	2,505,843	+0.35(+3.10%)
Jul 25, 2003	11.48	11.64	11.32	11.38	4,620,868	-0.14(-1.18%)
Jul 24, 2003	11.46	11.69	11.30	11.51	4,611,310	+0.22(+1.97%)
Jul 23, 2003	11.55	11.59	11.18	11.29	7,118,704	-0.24(-2.07%)
Jul 22, 2003	11.52	11.78	11.39	11.53	14,158,883	-0.94(-7.56%)
Jul 21, 2003	12.76	12.82	12.44	12.47	2,049,155	-0.27(-2.08%)
Jul 18, 2003	12.70	12.78	12.55	12.74	1,557,079	+0.09(+0.69%)
Jul 17, 2003	12.62	12.79	12.61	12.65	1,448,073	+0.03(+0.21%)
Jul 16, 2003	12.77	12.77	12.49	12.62	2,303,588	-0.16(-1.27%)
Jul 15, 2003	13.01	13.01	12.71	12.79	2,294,289	-0.08(-0.60%)
Jul 14, 2003	13.03	13.14	12.82	12.86	1,886,421	-0.11(-0.85%)
Jul 11, 2003	12.78	13.03	12.66	12.97	3,510,919	-0.12(-0.93%)
Jul 10, 2003	13.21	13.28	13.03	13.09	1,377,038	-0.16(-1.20%)
Jul 09, 2003	13.15	13.40	13.12	13.25	2,061,554	+0.10(+0.77%)
Jul 08, 2003	13.08	13.32	12.97	13.15	2,498,094	+0.02(+0.18%)
Jul 07, 2003	12.80	13.15	12.80	13.13	2,908,804	+0.40(+3.12%)
Jul 03, 2003	12.60	12.81	12.54	12.73	1,890,813	+0.14(+1.09%)
Jul 02, 2003	12.16	12.65	12.16	12.60	2,367,390	+0.43(+3.57%)

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.