Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.47	13.91	13.47	13.86	39,177	+0.53(+3.97%)
Aug 28, 2003	12.96	13.33	12.96	13.33	416,039	+0.61(+4.81%)
Aug 27, 2003	12.66	12.71	12.62	12.71	28,035	+0.08(+0.66%)
Aug 26, 2003	12.66	12.74	12.60	12.63	30,551	-0.12(-0.92%)
Aug 25, 2003	13.08	13.08	12.66	12.75	40,974	-0.88(-6.49%)
Aug 22, 2003	13.65	13.69	13.63	13.63	10,064	-0.04(-0.29%)
Aug 21, 2003	13.66	13.74	13.65	13.67	202,538	+0.02(+0.12%)
Aug 20, 2003	13.41	13.69	13.40	13.65	15,635	+0.43(+3.28%)
Aug 19, 2003	13.19	13.26	13.14	13.22	25,699	-0.47(-3.42%)
Aug 18, 2003	13.91	13.91	13.62	13.69	63,079	-0.22(-1.56%)
Aug 15, 2003	13.53	13.91	13.47	13.91	46,366	+0.43(+3.22%)
Aug 14, 2003	13.31	13.47	13.30	13.47	26,777	+0.44(+3.37%)
Aug 13, 2003	12.96	13.07	12.96	13.03	9,165	-0.20(-1.51%)
Aug 12, 2003	13.08	13.24	13.08	13.23	5,211	+0.22(+1.71%)
Aug 11, 2003	12.99	13.01	12.93	13.01	15,455	+0.54(+4.33%)
Aug 08, 2003	12.55	12.55	12.44	12.47	4,492	-0.28(-2.18%)
Aug 07, 2003	12.84	12.84	12.73	12.75	8,266	-0.23(-1.76%)
Aug 06, 2003	13.13	13.13	12.97	12.98	13,658	-0.41(-3.04%)
Aug 05, 2003	13.25	13.41	13.25	13.38	14,017	+0.02(+0.12%)
Aug 04, 2003	13.43	13.43	13.26	13.37	21,386	+0.16(+1.22%)
Aug 01, 2003	13.09	13.30	13.09	13.20	42,772	+0.66(+5.28%)
Jul 31, 2003	12.65	12.65	12.54	12.54	3,774	-0.12(-0.92%)
Jul 30, 2003	12.69	12.71	12.66	12.66	1,797	-0.06(-0.44%)
Jul 29, 2003	12.72	12.76	12.70	12.71	14,197	+0.13(+1.06%)
Jul 28, 2003	12.55	12.61	12.55	12.58	24,441	+0.21(+1.71%)
Jul 25, 2003	12.27	12.37	12.27	12.37	5,211	+0.53(+4.46%)
Jul 24, 2003	11.55	11.86	11.55	11.84	102,617	+0.43(+3.80%)
Jul 23, 2003	11.69	11.69	11.38	11.41	83,207	-0.53(-4.43%)
Jul 22, 2003	11.94	11.94	11.87	11.94	11,501	+0.03(+0.23%)
Jul 21, 2003	12.19	12.19	11.82	11.91	20,128	-0.28(-2.28%)
Jul 18, 2003	12.07	12.19	12.07	12.19	6,290	+0.13(+1.11%)
Jul 17, 2003	12.58	12.58	12.05	12.05	23,183	-0.91(-7.04%)
Jul 16, 2003	12.62	12.96	12.62	12.96	58,946	+0.29(+2.28%)
Jul 15, 2003	12.69	12.83	12.58	12.68	10,962	-0.03(-0.26%)
Jul 14, 2003	12.52	12.79	12.52	12.71	200,921	+0.50(+4.05%)
Jul 11, 2003	12.11	12.24	12.11	12.21	10,603	+0.14(+1.15%)
Jul 10, 2003	11.99	12.07	11.96	12.07	19,768	+0.00(+0.00%)
Jul 09, 2003	11.85	12.21	11.80	12.07	77,816	+0.61(+5.34%)
Jul 08, 2003	11.52	11.52	11.38	11.46	23,183	+0.23(+2.08%)
Jul 07, 2003	11.27	11.34	11.20	11.23	13,478	+0.17(+1.51%)
Jul 03, 2003	10.78	11.06	10.78	11.06	48,882	+0.64(+6.14%)
Jul 02, 2003	10.69	10.69	10.42	10.42	21,026	-0.32(-2.95%)
Jul 01, 2003	10.70	10.77	10.68	10.74	8,806	-0.02(-0.16%)
Jun 30, 2003	10.97	10.97	10.74	10.76	11,681	-0.36(-3.21%)
Jun 27, 2003	11.13	11.16	11.09	11.11	5,211	-0.05(-0.45%)
Jun 26, 2003	11.13	11.24	11.06	11.16	16,533	-0.09(-0.79%)
Jun 25, 2003	11.42	11.43	11.23	11.25	10,243	-0.13(-1.12%)
Jun 24, 2003	11.40	11.42	11.37	11.38	5,571	-0.16(-1.35%)
Jun 23, 2003	11.57	11.60	11.52	11.53	21,565	-0.12(-1.00%)
Jun 20, 2003	11.60	11.65	11.56	11.65	41,154	+0.39(+3.46%)
Jun 19, 2003	11.22	11.31	11.22	11.26	26,597	+0.27(+2.48%)
Jun 18, 2003	10.99	11.12	10.97	10.99	19,588	-0.08(-0.75%)
Jun 17, 2003	11.17	11.17	11.02	11.07	17,791	-0.24(-2.12%)
Jun 16, 2003	11.32	11.32	11.18	11.31	27,136	+0.00(+0.00%)
Jun 13, 2003	11.32	11.35	11.21	11.31	32,708	+0.42(+3.83%)
Jun 12, 2003	10.85	10.98	10.81	10.89	38,458	+0.38(+3.60%)
Jun 11, 2003	10.41	10.52	10.41	10.52	8,626	+0.20(+1.94%)
Jun 10, 2003	10.35	10.35	10.27	10.32	4,133	-0.06(-0.59%)
Jun 09, 2003	10.29	10.42	10.29	10.38	7,727	+0.27(+2.64%)
Jun 06, 2003	10.13	10.18	10.10	10.11	10,603	+0.11(+1.06%)
Jun 05, 2003	9.988	10.04	9.960	10.00	13,478	-0.18(-1.75%)
Jun 04, 2003	10.13	10.18	10.12	10.18	14,916	+0.06(+0.60%)
Jun 03, 2003	10.07	10.13	10.03	10.12	16,893	+0.02(+0.22%)

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.