Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.48	11.65	11.26	11.26	875,151	-0.12(-1.10%)
Aug 28, 2003	11.34	11.40	11.23	11.39	598,019	-0.01(-0.07%)
Aug 27, 2003	10.92	11.40	10.92	11.40	1,167,635	+0.70(+6.58%)
Aug 26, 2003	10.71	10.93	10.61	10.69	1,048,517	-0.02(-0.15%)
Aug 25, 2003	10.75	10.90	10.62	10.71	562,834	-0.09(-0.87%)
Aug 22, 2003	10.71	11.02	10.70	10.80	718,673	-0.13(-1.22%)
Aug 21, 2003	11.07	11.07	10.63	10.93	1,488,140	-0.19(-1.69%)
Aug 20, 2003	10.77	11.22	10.76	11.12	1,761,561	+0.38(+3.49%)
Aug 19, 2003	10.34	10.77	10.31	10.75	1,229,689	+0.41(+3.93%)
Aug 18, 2003	10.39	10.48	10.28	10.34	975,076	-0.15(-1.42%)
Aug 15, 2003	10.43	10.65	10.43	10.49	628,982	+0.05(+0.45%)
Aug 14, 2003	10.55	10.59	10.34	10.44	980,450	-0.03(-0.30%)
Aug 13, 2003	10.32	10.58	10.18	10.47	848,922	+0.04(+0.37%)
Aug 12, 2003	10.48	10.48	10.25	10.43	707,541	-0.11(-1.04%)
Aug 11, 2003	10.53	10.76	10.25	10.54	1,837,945	+0.16(+1.58%)
Aug 08, 2003	9.770	10.38	9.770	10.38	1,680,571	+0.60(+6.16%)
Aug 07, 2003	9.770	9.809	9.606	9.778	622,713	+0.02(+0.24%)
Aug 06, 2003	9.496	9.770	9.449	9.754	951,534	+0.26(+2.72%)
Aug 05, 2003	9.402	9.520	9.348	9.496	433,865	+0.09(+1.00%)
Aug 04, 2003	9.301	9.731	9.301	9.402	617,083	+0.02(+0.25%)
Aug 01, 2003	9.379	9.660	9.230	9.379	1,243,251	-0.01(-0.08%)
Jul 31, 2003	9.504	9.582	9.324	9.387	860,565	-0.15(-1.56%)
Jul 30, 2003	9.324	9.559	9.301	9.535	553,494	+0.03(+0.33%)
Jul 29, 2003	9.770	9.817	9.496	9.504	816,167	-0.46(-4.63%)
Jul 28, 2003	9.910	9.989	9.543	9.965	1,356,995	+0.14(+1.43%)
Jul 25, 2003	9.692	9.832	9.520	9.824	1,677,628	+0.17(+1.78%)
Jul 24, 2003	8.933	9.660	8.933	9.653	1,705,521	+0.50(+5.47%)
Jul 23, 2003	8.840	9.168	8.699	9.152	1,912,409	+0.57(+6.65%)
Jul 22, 2003	8.699	8.699	8.488	8.582	768,827	-0.06(-0.72%)
Jul 21, 2003	8.488	8.769	8.480	8.644	914,430	+0.19(+2.22%)
Jul 18, 2003	8.293	8.496	8.066	8.457	1,521,406	+0.23(+2.75%)
Jul 17, 2003	8.285	8.363	8.183	8.230	1,292,255	-0.08(-0.94%)
Jul 16, 2003	8.480	8.496	8.285	8.308	1,285,474	-0.19(-2.21%)
Jul 15, 2003	9.051	9.137	8.480	8.496	1,516,800	-0.55(-6.13%)
Jul 14, 2003	9.113	9.184	9.051	9.051	472,760	-0.02(-0.17%)
Jul 11, 2003	8.988	9.066	8.871	9.066	630,390	+0.10(+1.12%)
Jul 10, 2003	8.988	9.144	8.941	8.966	611,454	-0.06(-0.68%)
Jul 09, 2003	9.144	9.160	8.988	9.027	526,114	-0.01(-0.09%)
Jul 08, 2003	9.184	9.301	9.027	9.035	600,706	-0.23(-2.45%)
Jul 07, 2003	9.184	9.262	9.098	9.262	654,188	+0.11(+1.20%)
Jul 03, 2003	9.262	9.285	9.105	9.152	478,134	-0.09(-1.01%)
Jul 02, 2003	9.293	9.418	9.238	9.246	1,068,989	-0.13(-1.33%)
Jul 01, 2003	9.121	9.371	9.066	9.371	885,514	+0.30(+3.36%)
Jun 30, 2003	8.957	9.066	8.926	9.066	788,915	+0.09(+0.96%)
Jun 27, 2003	8.957	9.191	8.926	8.980	711,891	-0.15(-1.63%)
Jun 26, 2003	9.066	9.270	8.871	9.129	590,215	+0.09(+0.95%)
Jun 25, 2003	9.004	9.215	9.004	9.043	611,198	+0.09(+1.05%)
Jun 24, 2003	9.184	9.184	8.933	8.949	1,133,602	-0.25(-2.72%)
Jun 23, 2003	9.598	9.598	9.199	9.199	1,291,999	-0.35(-3.68%)
Jun 20, 2003	9.770	9.778	9.418	9.551	1,417,642	-0.03(-0.33%)
Jun 19, 2003	9.355	9.770	9.340	9.582	734,794	+0.16(+1.66%)
Jun 18, 2003	9.496	9.527	9.301	9.426	822,821	-0.10(-1.07%)
Jun 17, 2003	9.160	9.582	9.160	9.527	1,575,527	+0.34(+3.74%)
Jun 16, 2003	9.152	9.238	9.035	9.184	578,188	+0.05(+0.60%)
Jun 13, 2003	8.988	9.340	8.902	9.129	806,827	+0.22(+2.46%)
Jun 12, 2003	8.902	9.043	8.793	8.910	851,608	-0.02(-0.18%)
Jun 11, 2003	8.847	8.933	8.824	8.926	643,952	+0.12(+1.33%)
Jun 10, 2003	9.059	9.059	8.722	8.808	1,215,999	-0.25(-2.76%)
Jun 09, 2003	9.262	9.285	9.027	9.059	728,013	-0.13(-1.36%)
Jun 06, 2003	9.019	9.262	8.926	9.184	1,532,793	+0.01(+0.09%)
Jun 05, 2003	8.762	9.262	8.730	9.176	1,697,716	+0.54(+6.24%)
Jun 04, 2003	8.644	8.793	8.621	8.636	638,450	+0.02(+0.18%)
Jun 03, 2003	8.652	8.699	8.519	8.621	786,356	+0.00(+0.00%)

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.