Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.21	12.68	11.90	12.58	343,595	+0.61(+5.10%)
Sep 29, 2003	11.85	12.25	11.84	11.97	231,136	+0.22(+1.86%)
Sep 26, 2003	12.50	12.70	11.68	11.75	333,173	+0.62(+5.57%)
Sep 25, 2003	11.65	11.65	11.10	11.13	284,436	-0.61(-5.20%)
Sep 24, 2003	12.20	12.45	11.51	11.74	196,627	-0.56(-4.55%)
Sep 23, 2003	12.50	12.95	12.03	12.30	128,513	-0.18(-1.44%)
Sep 22, 2003	12.86	13.00	11.05	12.48	368,032	-0.28(-2.19%)
Sep 19, 2003	12.43	13.53	12.21	12.76	413,229	+0.52(+4.24%)
Sep 18, 2003	11.65	12.50	11.61	12.24	271,370	+0.63(+5.43%)
Sep 17, 2003	11.70	11.81	11.40	11.61	180,196	+0.36(+3.20%)
Sep 16, 2003	11.20	11.65	10.90	11.25	326,194	+0.57(+5.34%)
Sep 15, 2003	10.75	10.75	10.16	10.68	272,100	-0.07(-0.65%)
Sep 12, 2003	11.00	11.00	10.40	10.75	160,100	-0.07(-0.65%)
Sep 11, 2003	10.31	11.00	10.31	10.82	226,700	+0.46(+4.44%)
Sep 10, 2003	11.01	11.24	10.35	10.36	200,500	-0.65(-5.90%)
Sep 09, 2003	11.37	11.82	10.61	11.01	319,400	-0.11(-0.99%)
Sep 08, 2003	11.61	11.78	11.00	11.12	236,800	-0.39(-3.39%)
Sep 05, 2003	12.03	12.03	11.09	11.51	232,100	-0.39(-3.28%)
Sep 04, 2003	12.26	12.50	11.57	11.90	414,900	+0.00(+0.00%)
Sep 03, 2003	11.93	12.30	11.85	11.90	394,800	+0.06(+0.51%)
Sep 02, 2003	11.85	11.90	11.30	11.84	141,700	+0.34(+2.96%)
Aug 29, 2003	11.80	11.80	11.30	11.50	97,900	-0.15(-1.29%)
Aug 28, 2003	12.09	12.19	11.33	11.65	215,400	-0.23(-1.94%)
Aug 27, 2003	10.44	11.89	9.800	11.88	690,100	+1.72(+16.94%)
Aug 26, 2003	10.19	10.19	9.650	10.16	116,700	+0.06(+0.58%)
Aug 25, 2003	10.20	10.20	9.650	10.10	118,800	-0.10(-0.98%)
Aug 22, 2003	10.47	10.47	9.980	10.20	49,000	-0.10(-0.97%)
Aug 21, 2003	10.45	10.45	10.01	10.30	60,800	+0.08(+0.78%)
Aug 20, 2003	10.25	10.30	9.700	10.22	74,000	-0.19(-1.83%)
Aug 19, 2003	10.45	10.45	9.890	10.41	143,700	+0.05(+0.48%)
Aug 18, 2003	9.600	10.37	9.450	10.36	254,300	+0.89(+9.40%)
Aug 15, 2003	8.770	9.510	8.770	9.470	379,500	+0.32(+3.50%)
Aug 14, 2003	9.250	9.250	8.770	9.150	55,100	-0.12(-1.29%)
Aug 13, 2003	8.980	9.340	8.980	9.270	145,100	+0.29(+3.23%)
Aug 12, 2003	8.610	8.990	8.610	8.980	57,200	+0.09(+1.01%)
Aug 11, 2003	8.960	8.960	8.500	8.890	95,400	+0.03(+0.34%)
Aug 08, 2003	8.870	9.370	8.860	8.860	177,500	-0.26(-2.85%)
Aug 07, 2003	8.300	9.270	8.300	9.120	270,500	+0.62(+7.29%)
Aug 06, 2003	9.710	9.800	8.310	8.500	377,100	-1.50(-15.00%)
Aug 05, 2003	10.09	10.09	9.750	10.00	80,400	+0.00(+0.00%)
Aug 04, 2003	10.05	10.40	9.260	10.00	165,600	+0.01(+0.10%)
Aug 01, 2003	10.16	10.38	9.800	9.990	146,200	-0.41(-3.95%)
Jul 31, 2003	10.80	10.80	10.40	10.40	133,600	-0.21(-1.97%)
Jul 30, 2003	10.35	10.70	10.25	10.61	130,600	+0.31(+3.05%)
Jul 29, 2003	10.55	10.55	10.09	10.30	72,300	-0.26(-2.50%)
Jul 28, 2003	10.15	10.60	10.08	10.56	120,200	+0.39(+3.83%)
Jul 25, 2003	10.09	10.50	9.800	10.17	89,000	-0.13(-1.26%)
Jul 24, 2003	10.98	10.98	10.06	10.30	156,800	-0.15(-1.44%)
Jul 23, 2003	9.580	10.49	9.500	10.45	332,100	+0.95(+10.00%)
Jul 22, 2003	9.550	9.600	9.260	9.500	179,400	+0.00(+0.00%)
Jul 21, 2003	9.000	9.577	8.700	9.500	391,400	+0.54(+6.03%)
Jul 18, 2003	8.550	9.010	8.520	8.960	115,500	+0.21(+2.40%)
Jul 17, 2003	9.010	9.010	8.650	8.750	123,900	-0.25(-2.78%)
Jul 16, 2003	9.060	9.260	8.770	9.000	366,000	-0.07(-0.77%)
Jul 15, 2003	8.990	9.200	8.500	9.070	683,600	+1.60(+21.42%)
Jul 14, 2003	7.450	7.600	7.290	7.470	124,100	+0.02(+0.27%)
Jul 11, 2003	7.340	7.700	6.950	7.450	82,700	-0.29(-3.73%)
Jul 10, 2003	7.970	7.970	7.350	7.739	69,200	-0.23(-2.90%)
Jul 09, 2003	7.880	8.020	7.740	7.970	63,100	-0.03(-0.38%)
Jul 08, 2003	7.700	8.050	7.620	8.000	223,200	+0.30(+3.90%)
Jul 07, 2003	7.600	7.700	7.320	7.700	117,900	+0.09(+1.18%)
Jul 03, 2003	7.700	7.790	7.450	7.610	94,200	+0.21(+2.84%)
Jul 02, 2003	6.860	7.620	6.670	7.400	337,500	+0.46(+6.63%)

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.