Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.959	10.08	9.959	10.05	482,105	-0.00(-0.04%)
Sep 29, 2003	9.997	10.06	9.942	10.05	117,638	+0.09(+0.94%)
Sep 26, 2003	9.997	10.03	9.949	9.961	207,442	-0.06(-0.55%)
Sep 25, 2003	10.11	10.15	10.02	10.02	563,507	-0.10(-0.94%)
Sep 24, 2003	10.31	10.31	10.11	10.11	622,851	-0.21(-2.03%)
Sep 23, 2003	10.28	10.35	10.27	10.32	153,349	+0.07(+0.73%)
Sep 22, 2003	10.28	10.28	10.21	10.25	687,972	-0.13(-1.27%)
Sep 19, 2003	10.47	10.47	10.36	10.38	257,333	-0.11(-1.03%)
Sep 18, 2003	10.45	10.51	10.44	10.49	177,507	+0.05(+0.49%)
Sep 17, 2003	10.45	10.46	10.40	10.43	245,254	+0.00(+0.00%)
Sep 16, 2003	10.38	10.45	10.36	10.43	391,251	+0.06(+0.59%)
Sep 15, 2003	10.43	10.45	10.34	10.37	148,097	-0.06(-0.57%)
Sep 12, 2003	10.40	10.43	10.32	10.43	332,957	+0.01(+0.09%)
Sep 11, 2003	10.42	10.46	10.39	10.42	218,470	+0.04(+0.37%)
Sep 10, 2003	10.40	10.46	10.36	10.39	1,500,409	+0.02(+0.16%)
Sep 09, 2003	10.38	10.57	10.29	10.37	417,509	+0.01(+0.11%)
Sep 08, 2003	10.23	10.37	10.20	10.36	467,926	+0.20(+1.99%)
Sep 05, 2003	10.16	10.22	10.11	10.15	460,573	-0.02(-0.21%)
Sep 04, 2003	10.15	10.18	10.07	10.18	405,956	+0.04(+0.43%)
Sep 03, 2003	10.23	10.23	10.13	10.13	815,063	-0.07(-0.71%)
Sep 02, 2003	10.07	10.21	10.01	10.20	910,118	+0.20(+2.04%)
Aug 29, 2003	9.974	10.03	9.951	10.00	194,312	+0.03(+0.32%)
Aug 28, 2003	9.924	9.987	9.884	9.968	290,943	+0.03(+0.29%)
Aug 27, 2003	9.978	9.978	9.903	9.940	426,962	-0.06(-0.57%)
Aug 26, 2003	9.890	9.997	9.825	9.997	140,220	+0.06(+0.59%)
Aug 25, 2003	9.875	9.943	9.875	9.938	259,433	+0.06(+0.56%)
Aug 22, 2003	10.03	10.05	9.881	9.883	768,848	-0.15(-1.52%)
Aug 21, 2003	10.06	10.09	9.980	10.03	530,946	-0.03(-0.32%)
Aug 20, 2003	9.978	10.09	9.978	10.07	370,769	+0.00(+0.04%)
Aug 19, 2003	10.13	10.15	10.01	10.06	425,912	-0.06(-0.56%)
Aug 18, 2003	10.07	10.12	10.06	10.12	1,514,589	+0.11(+1.14%)
Aug 15, 2003	10.07	10.07	10.01	10.01	64,070	-0.05(-0.45%)
Aug 14, 2003	10.03	10.08	9.978	10.05	175,406	-0.01(-0.13%)
Aug 13, 2003	10.20	10.20	10.01	10.07	175,406	-0.14(-1.38%)
Aug 12, 2003	10.19	10.21	10.10	10.21	109,235	+0.06(+0.64%)
Aug 11, 2003	10.12	10.23	10.11	10.14	87,178	-0.03(-0.26%)
Aug 08, 2003	10.17	10.22	10.11	10.17	199,564	+0.04(+0.43%)
Aug 07, 2003	9.949	10.17	9.949	10.12	108,710	+0.16(+1.57%)
Aug 06, 2003	9.930	10.06	9.919	9.968	377,596	-0.04(-0.40%)
Aug 05, 2003	10.20	10.23	10.01	10.01	808,236	-0.19(-1.85%)
Aug 04, 2003	10.09	10.25	10.04	10.20	1,319,226	-0.02(-0.19%)
Aug 01, 2003	10.26	10.26	10.16	10.22	158,076	-0.16(-1.56%)
Jul 31, 2003	10.43	10.54	10.33	10.38	780,927	+0.01(+0.09%)
Jul 30, 2003	10.33	10.42	10.33	10.37	489,983	+0.03(+0.30%)
Jul 29, 2003	10.36	10.42	10.26	10.34	210,067	-0.02(-0.18%)
Jul 28, 2003	10.40	10.43	10.34	10.36	208,492	-0.04(-0.37%)
Jul 25, 2003	10.28	10.39	10.19	10.39	154,925	+0.09(+0.87%)
Jul 24, 2003	10.45	10.46	10.28	10.31	139,695	-0.06(-0.61%)
Jul 23, 2003	10.32	10.39	10.21	10.37	111,335	+0.10(+0.93%)
Jul 22, 2003	10.36	10.36	10.19	10.27	465,300	-0.03(-0.28%)
Jul 21, 2003	10.40	10.40	10.26	10.30	265,210	-0.17(-1.62%)
Jul 18, 2003	10.43	10.49	10.34	10.47	134,968	+0.09(+0.90%)
Jul 17, 2003	10.42	10.50	10.33	10.38	653,836	-0.05(-0.44%)
Jul 16, 2003	10.55	10.55	10.42	10.42	207,967	-0.12(-1.17%)
Jul 15, 2003	10.64	10.66	10.51	10.55	464,775	-0.02(-0.16%)
Jul 14, 2003	10.67	10.70	10.56	10.56	651,210	+0.03(+0.27%)
Jul 11, 2003	10.44	10.58	10.44	10.54	205,866	+0.07(+0.71%)
Jul 10, 2003	10.52	10.52	10.39	10.46	91,379	-0.09(-0.83%)
Jul 09, 2003	10.59	10.62	10.48	10.55	471,077	-0.03(-0.31%)
Jul 08, 2003	10.59	10.60	10.52	10.58	390,726	+0.03(+0.31%)
Jul 07, 2003	10.58	10.60	10.52	10.55	378,647	+0.10(+1.00%)
Jul 03, 2003	10.49	10.54	10.42	10.44	185,910	-0.08(-0.72%)
Jul 02, 2003	10.44	10.55	10.43	10.52	449,020	+0.11(+1.10%)

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.