Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.893	9.983	9.713	9.796	321,514	-0.09(-0.96%)
Sep 29, 2003	9.888	9.985	9.783	9.891	508,552	+0.00(+0.02%)
Sep 26, 2003	10.17	10.19	9.847	9.888	341,993	-0.24(-2.39%)
Sep 25, 2003	10.33	10.36	10.12	10.13	255,527	-0.22(-2.12%)
Sep 24, 2003	10.63	10.66	10.34	10.35	169,517	-0.31(-2.89%)
Sep 23, 2003	10.39	10.73	10.38	10.66	213,660	+0.21(+2.00%)
Sep 22, 2003	10.78	10.78	10.45	10.45	212,295	-0.36(-3.29%)
Sep 19, 2003	10.78	10.93	10.78	10.80	282,377	-0.02(-0.16%)
Sep 18, 2003	10.77	10.89	10.73	10.82	131,063	+0.05(+0.49%)
Sep 17, 2003	10.70	10.88	10.68	10.77	157,002	+0.05(+0.43%)
Sep 16, 2003	10.62	10.69	10.46	10.72	339,035	+0.14(+1.33%)
Sep 15, 2003	10.50	10.72	10.50	10.58	182,259	+0.11(+1.07%)
Sep 12, 2003	10.41	10.49	10.28	10.47	192,499	+0.06(+0.57%)
Sep 11, 2003	10.40	10.50	10.31	10.41	384,088	+0.05(+0.49%)
Sep 10, 2003	10.74	10.74	10.33	10.36	385,225	-0.40(-3.70%)
Sep 09, 2003	10.98	10.98	10.76	10.76	207,971	-0.22(-1.98%)
Sep 08, 2003	10.83	11.05	10.83	10.98	254,390	+0.14(+1.32%)
Sep 05, 2003	11.00	11.00	10.76	10.83	248,246	-0.16(-1.50%)
Sep 04, 2003	10.95	11.01	10.92	11.00	151,086	+0.02(+0.20%)
Sep 03, 2003	11.02	11.05	10.93	10.98	414,805	-0.03(-0.24%)
Sep 02, 2003	10.84	11.00	10.65	11.00	405,931	+0.18(+1.66%)
Aug 29, 2003	10.66	10.85	10.58	10.82	359,968	+0.16(+1.48%)
Aug 28, 2003	10.56	10.70	10.46	10.66	230,725	+0.10(+0.91%)
Aug 27, 2003	10.55	10.58	10.46	10.57	213,660	+0.02(+0.19%)
Aug 26, 2003	10.43	10.55	10.30	10.55	261,216	+0.08(+0.78%)
Aug 25, 2003	10.46	10.50	10.29	10.47	325,610	-0.00(-0.04%)
Aug 22, 2003	10.80	10.80	10.35	10.47	435,739	-0.29(-2.68%)
Aug 21, 2003	10.55	10.77	10.51	10.76	225,492	+0.22(+2.04%)
Aug 20, 2003	10.46	10.54	10.35	10.54	380,674	+0.04(+0.38%)
Aug 19, 2003	10.34	10.53	10.32	10.50	218,438	+0.18(+1.70%)
Aug 18, 2003	10.19	10.38	10.13	10.33	571,353	+0.23(+2.28%)
Aug 15, 2003	10.14	10.22	10.07	10.10	138,344	-0.04(-0.41%)
Aug 14, 2003	10.16	10.19	10.05	10.14	237,552	-0.02(-0.17%)
Aug 13, 2003	10.10	10.17	10.03	10.16	287,383	+0.05(+0.52%)
Aug 12, 2003	9.899	10.10	9.800	10.10	308,317	+0.22(+2.27%)
Aug 11, 2003	9.855	9.910	9.827	9.880	220,031	+0.02(+0.16%)
Aug 08, 2003	9.827	9.875	9.757	9.864	256,665	+0.04(+0.38%)
Aug 07, 2003	9.904	9.965	9.778	9.827	648,489	-0.07(-0.75%)
Aug 06, 2003	9.943	9.961	9.822	9.902	672,609	-0.16(-1.59%)
Aug 05, 2003	9.724	10.13	9.702	10.06	939,286	+0.45(+4.66%)
Aug 04, 2003	9.332	9.682	9.332	9.614	694,680	+0.28(+3.01%)
Aug 01, 2003	9.273	9.526	9.203	9.332	1,473,551	+0.64(+7.36%)
Jul 31, 2003	8.669	8.768	8.614	8.693	405,476	+0.05(+0.53%)
Jul 30, 2003	8.691	8.691	8.609	8.647	294,437	-0.04(-0.46%)
Jul 29, 2003	8.691	8.724	8.581	8.686	147,446	-0.02(-0.28%)
Jul 28, 2003	8.706	8.746	8.631	8.711	190,678	+0.00(+0.05%)
Jul 25, 2003	8.647	8.730	8.581	8.706	154,727	+0.10(+1.20%)
Jul 24, 2003	8.669	8.790	8.572	8.603	337,214	-0.04(-0.48%)
Jul 23, 2003	8.669	8.669	8.570	8.645	226,857	-0.01(-0.15%)
Jul 22, 2003	8.596	8.673	8.526	8.658	336,532	+0.09(+1.03%)
Jul 21, 2003	8.653	8.653	8.548	8.570	319,694	-0.10(-1.19%)
Jul 18, 2003	8.631	8.673	8.570	8.673	265,539	+0.05(+0.56%)
Jul 17, 2003	8.636	8.647	8.537	8.625	411,165	-0.00(-0.05%)
Jul 16, 2003	8.555	8.651	8.526	8.629	776,595	+0.12(+1.37%)
Jul 15, 2003	8.730	8.746	8.445	8.513	353,142	-0.19(-2.15%)
Jul 14, 2003	8.680	8.790	8.669	8.700	324,700	+0.15(+1.75%)
Jul 11, 2003	8.702	8.702	8.469	8.550	468,277	-0.15(-1.74%)
Jul 10, 2003	8.735	8.735	8.491	8.702	428,685	-0.04(-0.45%)
Jul 09, 2003	8.669	8.750	8.658	8.741	537,677	+0.05(+0.53%)
Jul 08, 2003	8.570	8.713	8.570	8.695	436,194	+0.08(+0.97%)
Jul 07, 2003	8.405	8.702	8.405	8.612	594,790	+0.26(+3.13%)
Jul 03, 2003	8.284	8.416	8.284	8.350	218,893	+0.01(+0.13%)
Jul 02, 2003	8.212	8.372	8.212	8.339	453,487	+0.13(+1.52%)

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.