Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9.622	9.688	9.622	9.688	79,358	+0.03(+0.34%)
Sep 29, 2003	9.589	9.675	9.569	9.655	19,725	+0.00(+0.00%)
Sep 26, 2003	9.721	9.721	9.655	9.655	44,003	-0.10(-1.01%)
Sep 25, 2003	9.787	9.787	9.787	9.754	12,139	-0.03(-0.34%)
Sep 24, 2003	9.892	9.892	9.787	9.787	192,858	-0.07(-0.67%)
Sep 23, 2003	9.787	9.853	9.721	9.853	44,610	+0.10(+1.01%)
Sep 22, 2003	9.721	9.787	9.721	9.754	33,078	-0.11(-1.14%)
Sep 19, 2003	9.885	9.885	9.734	9.866	23,519	+0.05(+0.47%)
Sep 18, 2003	9.885	9.885	9.655	9.820	16,387	-0.10(-1.00%)
Sep 17, 2003	10.12	10.12	9.885	9.918	44,610	-0.14(-1.44%)
Sep 16, 2003	9.951	10.08	10.06	10.06	22,912	+0.11(+1.13%)
Sep 15, 2003	10.08	10.08	9.951	9.951	23,671	-0.16(-1.56%)
Sep 12, 2003	10.38	10.38	10.05	10.11	14,566	-0.22(-2.11%)
Sep 11, 2003	10.28	10.33	10.15	10.33	116,534	+0.11(+1.10%)
Sep 10, 2003	10.25	10.31	10.12	10.21	139,143	-0.08(-0.77%)
Sep 09, 2003	10.12	10.45	10.12	10.29	51,287	+0.16(+1.56%)
Sep 08, 2003	9.984	10.25	9.984	10.14	101,816	+0.22(+2.19%)
Sep 05, 2003	9.754	9.918	9.668	9.918	135,198	+0.23(+2.38%)
Sep 04, 2003	10.05	10.06	9.622	9.688	54,018	-0.43(-4.23%)
Sep 03, 2003	9.998	10.16	9.951	10.12	47,190	+0.18(+1.86%)
Sep 02, 2003	9.800	9.932	9.787	9.932	172,829	+0.13(+1.34%)
Aug 29, 2003	9.820	9.820	9.773	9.800	13,352	-0.02(-0.20%)
Aug 28, 2003	10.08	10.08	9.780	9.820	21,850	-0.24(-2.42%)
Aug 27, 2003	10.10	10.10	10.05	10.06	9,711	+0.03(+0.33%)
Aug 26, 2003	10.08	10.08	10.03	10.03	3,489	-0.01(-0.06%)
Aug 25, 2003	10.07	10.10	10.02	10.04	15,022	+0.02(+0.20%)
Aug 22, 2003	10.19	10.28	10.02	10.02	24,278	-0.16(-1.62%)
Aug 21, 2003	10.28	10.28	10.18	10.18	32,471	-0.04(-0.39%)
Aug 20, 2003	10.38	10.38	10.21	10.22	29,285	-0.12(-1.15%)
Aug 19, 2003	10.31	10.38	10.25	10.34	50,225	+0.00(+0.00%)
Aug 18, 2003	10.44	10.45	10.33	10.34	123,059	-0.10(-0.95%)
Aug 15, 2003	10.41	10.44	10.41	10.44	18,208	+0.09(+0.89%)
Aug 14, 2003	10.31	10.36	10.28	10.35	94,532	+0.10(+0.97%)
Aug 13, 2003	10.35	10.36	10.21	10.25	35,051	-0.16(-1.58%)
Aug 12, 2003	10.48	10.51	10.32	10.41	38,237	+0.04(+0.38%)
Aug 11, 2003	10.41	10.41	10.37	10.37	11,228	-0.01(-0.06%)
Aug 08, 2003	10.61	10.63	10.37	10.38	222,447	-0.16(-1.56%)
Aug 07, 2003	10.38	10.55	10.38	10.54	321,077	+0.16(+1.59%)
Aug 06, 2003	10.07	10.43	10.07	10.38	279,804	+0.33(+3.28%)
Aug 05, 2003	9.984	10.07	9.984	10.05	73,896	+0.07(+0.66%)
Aug 04, 2003	9.998	10.02	9.938	9.984	75,717	-0.03(-0.33%)
Aug 01, 2003	9.984	10.04	9.905	10.02	45,066	+0.11(+1.06%)
Jul 31, 2003	9.885	9.912	9.754	9.912	10,925	+0.02(+0.20%)
Jul 30, 2003	10.00	10.00	9.892	9.892	45,824	-0.10(-0.99%)
Jul 29, 2003	9.951	9.998	9.951	9.991	49,770	+0.07(+0.73%)
Jul 28, 2003	10.05	10.05	9.918	9.918	62,971	-0.09(-0.86%)
Jul 25, 2003	9.951	10.02	9.912	10.00	142,026	+0.13(+1.34%)
Jul 24, 2003	9.609	9.951	9.595	9.872	206,666	+0.34(+3.52%)
Jul 23, 2003	9.516	9.543	9.457	9.536	9,256	+0.01(+0.14%)
Jul 22, 2003	9.622	9.622	9.470	9.523	56,142	-0.07(-0.69%)
Jul 21, 2003	9.556	9.589	9.411	9.589	35,810	+0.10(+1.04%)
Jul 18, 2003	9.820	9.820	9.345	9.490	37,630	-0.30(-3.10%)
Jul 17, 2003	9.872	9.872	9.780	9.793	19,574	-0.07(-0.73%)
Jul 16, 2003	9.918	9.951	9.787	9.866	98,933	-0.01(-0.07%)
Jul 15, 2003	9.984	9.984	9.754	9.872	27,161	-0.09(-0.86%)
Jul 14, 2003	9.714	9.958	9.714	9.958	206,515	+0.31(+3.21%)
Jul 11, 2003	9.371	9.648	9.226	9.648	94,229	+0.21(+2.23%)
Jul 10, 2003	9.556	9.556	9.391	9.437	29,740	-0.15(-1.58%)
Jul 09, 2003	9.655	9.655	9.180	9.589	67,068	-0.03(-0.34%)
Jul 08, 2003	9.787	9.787	9.490	9.622	31,864	-0.15(-1.55%)
Jul 07, 2003	9.839	9.918	9.773	9.773	15,173	+0.00(+0.00%)
Jul 03, 2003	9.839	9.839	9.767	9.773	1,972	-0.07(-0.74%)
Jul 02, 2003	9.556	9.853	9.556	9.846	74,199	-0.03(-0.27%)

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.