Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	11.69	11.74	11.63	11.61	277,425	-0.10(-0.88%)
Sep 29, 2003	11.61	11.72	11.57	11.72	146,700	+0.09(+0.76%)
Sep 26, 2003	11.57	11.70	11.56	11.63	168,525	+0.07(+0.64%)
Sep 25, 2003	11.60	11.61	11.56	11.56	286,875	+0.00(+0.00%)
Sep 24, 2003	11.70	11.78	11.56	11.56	117,225	-0.17(-1.46%)
Sep 23, 2003	11.76	11.78	11.63	11.73	130,050	+0.00(+0.00%)
Sep 22, 2003	11.67	11.73	11.63	11.73	71,325	+0.03(+0.23%)
Sep 19, 2003	11.73	11.75	11.57	11.70	169,200	-0.07(-0.63%)
Sep 18, 2003	11.67	11.78	11.67	11.77	31,725	+0.09(+0.73%)
Sep 17, 2003	11.90	11.90	11.68	11.69	65,700	-0.22(-1.87%)
Sep 16, 2003	11.73	11.93	11.73	11.91	81,675	+0.25(+2.16%)
Sep 15, 2003	11.68	11.73	11.64	11.66	84,825	-0.02(-0.20%)
Sep 12, 2003	11.63	11.72	11.60	11.68	82,350	+0.02(+0.20%)
Sep 11, 2003	11.48	11.69	11.47	11.66	686,475	+0.33(+2.88%)
Sep 10, 2003	11.60	11.61	11.33	11.33	231,975	-0.29(-2.50%)
Sep 09, 2003	11.73	11.75	11.56	11.62	132,075	-0.07(-0.61%)
Sep 08, 2003	11.59	11.70	11.56	11.69	52,200	+0.10(+0.84%)
Sep 05, 2003	11.42	11.70	11.41	11.60	210,150	+0.17(+1.53%)
Sep 04, 2003	11.19	11.45	11.11	11.42	201,825	+0.26(+2.31%)
Sep 03, 2003	11.25	11.26	11.11	11.16	262,125	-0.07(-0.58%)
Sep 02, 2003	11.14	11.24	11.13	11.23	108,450	+0.06(+0.53%)
Aug 29, 2003	11.20	11.25	11.17	11.17	55,800	-0.06(-0.50%)
Aug 28, 2003	11.20	11.23	11.02	11.23	53,325	+0.06(+0.53%)
Aug 27, 2003	11.16	11.26	11.11	11.17	137,025	+0.00(+0.00%)
Aug 26, 2003	11.13	11.17	11.11	11.17	58,500	+0.03(+0.29%)
Aug 25, 2003	11.08	11.16	11.08	11.13	112,500	+0.02(+0.21%)
Aug 22, 2003	11.14	11.15	11.11	11.11	47,700	-0.06(-0.50%)
Aug 21, 2003	11.11	11.19	11.11	11.17	31,725	+0.09(+0.80%)
Aug 20, 2003	11.11	11.17	11.02	11.08	63,900	-0.04(-0.32%)
Aug 19, 2003	11.13	11.23	10.91	11.11	216,450	-0.05(-0.42%)
Aug 18, 2003	10.85	11.19	10.82	11.16	134,100	+0.34(+3.18%)
Aug 15, 2003	10.67	10.82	10.67	10.82	31,275	+0.12(+1.14%)
Aug 14, 2003	10.34	10.71	10.34	10.70	168,525	+0.33(+3.20%)
Aug 13, 2003	10.34	10.40	10.34	10.36	167,850	+0.00(+0.03%)
Aug 12, 2003	10.39	10.40	10.31	10.36	65,250	+0.00(+0.00%)
Aug 11, 2003	10.40	10.41	10.25	10.36	54,450	-0.07(-0.65%)
Aug 08, 2003	10.32	10.49	10.31	10.43	30,375	+0.14(+1.32%)
Aug 07, 2003	10.49	10.56	10.29	10.29	82,575	-0.21(-1.98%)
Aug 06, 2003	10.47	10.64	10.46	10.50	132,300	+0.03(+0.25%)
Aug 05, 2003	10.92	10.92	10.47	10.47	131,175	-0.47(-4.33%)
Aug 04, 2003	10.95	10.99	10.93	10.95	63,675	+0.03(+0.27%)
Aug 01, 2003	10.99	11.03	10.89	10.92	143,325	-0.04(-0.41%)
Jul 31, 2003	10.83	11.04	10.83	10.96	145,350	+0.16(+1.45%)
Jul 30, 2003	10.65	10.93	10.65	10.81	48,150	+0.17(+1.64%)
Jul 29, 2003	10.81	10.88	10.58	10.63	84,600	-0.15(-1.40%)
Jul 28, 2003	10.77	10.95	10.71	10.78	85,275	+0.01(+0.14%)
Jul 25, 2003	10.93	10.98	10.76	10.77	81,675	-0.20(-1.78%)
Jul 24, 2003	10.98	11.11	10.95	10.96	42,975	+0.01(+0.14%)
Jul 23, 2003	11.03	11.04	10.92	10.95	40,500	-0.08(-0.75%)
Jul 22, 2003	10.92	11.04	10.91	11.03	19,125	+0.10(+0.89%)
Jul 21, 2003	11.05	11.10	10.86	10.93	47,025	-0.14(-1.28%)
Jul 18, 2003	10.90	11.08	10.87	11.08	21,150	+0.16(+1.49%)
Jul 17, 2003	11.17	11.17	10.90	10.91	73,350	-0.29(-2.57%)
Jul 16, 2003	11.24	11.25	11.04	11.20	111,825	-0.06(-0.53%)
Jul 15, 2003	11.19	11.32	11.19	11.26	152,775	+0.12(+1.06%)
Jul 14, 2003	10.83	11.14	10.83	11.14	321,300	+0.37(+3.44%)
Jul 11, 2003	10.80	10.86	10.71	10.77	94,500	+0.00(+0.00%)
Jul 10, 2003	11.05	11.08	10.77	10.77	36,450	-0.33(-2.94%)
Jul 09, 2003	10.84	11.10	10.81	11.10	73,125	+0.25(+2.32%)
Jul 08, 2003	10.93	10.96	10.76	10.84	100,350	-0.09(-0.81%)
Jul 07, 2003	10.67	10.93	10.67	10.93	87,975	+0.22(+2.07%)
Jul 03, 2003	10.83	10.85	10.71	10.71	23,625	-0.15(-1.36%)
Jul 02, 2003	10.37	10.86	10.34	10.86	130,950	+0.49(+4.71%)

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.