Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.78	10.87	10.70	10.70	3,055,482	-0.12(-1.14%)
Aug 28, 2003	10.97	11.09	10.69	10.82	8,438,365	-0.17(-1.55%)
Aug 27, 2003	10.79	11.00	10.70	10.99	4,985,901	+0.20(+1.86%)
Aug 26, 2003	10.68	10.85	10.58	10.79	3,497,508	+0.05(+0.43%)
Aug 25, 2003	10.73	10.86	10.72	10.75	2,268,507	-0.03(-0.29%)
Aug 22, 2003	10.87	10.87	10.71	10.78	3,957,267	-0.02(-0.14%)
Aug 21, 2003	10.90	11.02	10.74	10.79	5,670,750	-0.11(-0.99%)
Aug 20, 2003	11.13	11.14	10.86	10.90	6,592,857	-0.33(-2.96%)
Aug 19, 2003	11.37	11.43	11.12	11.23	4,023,409	-0.16(-1.42%)
Aug 18, 2003	11.41	11.44	11.32	11.40	3,397,583	-0.02(-0.14%)
Aug 15, 2003	11.20	11.46	11.20	11.41	3,062,860	+0.21(+1.86%)
Aug 14, 2003	11.09	11.28	11.06	11.20	3,992,345	+0.19(+1.68%)
Aug 13, 2003	11.01	11.11	10.94	11.02	4,978,911	+0.05(+0.42%)
Aug 12, 2003	10.72	11.05	10.70	10.97	5,868,529	+0.33(+3.12%)
Aug 11, 2003	10.66	10.83	10.63	10.64	6,900,399	+0.05(+0.51%)
Aug 08, 2003	10.62	10.76	10.57	10.58	7,784,969	+0.09(+0.88%)
Aug 07, 2003	10.48	10.62	10.41	10.49	5,511,414	-0.06(-0.59%)
Aug 06, 2003	10.55	10.72	10.48	10.55	5,734,174	-0.04(-0.37%)
Aug 05, 2003	10.68	10.76	10.58	10.59	6,456,431	-0.09(-0.87%)
Aug 04, 2003	10.47	10.82	10.24	10.68	4,176,145	+0.18(+1.69%)
Aug 01, 2003	10.44	10.55	10.43	10.51	5,119,997	-0.01(-0.07%)
Jul 31, 2003	10.73	10.80	10.50	10.51	6,098,021	-0.11(-1.02%)
Jul 30, 2003	10.78	10.79	10.58	10.62	5,639,556	-0.08(-0.72%)
Jul 29, 2003	10.93	10.93	10.62	10.70	6,405,303	-0.16(-1.49%)
Jul 28, 2003	10.66	10.86	10.62	10.86	7,188,266	+0.17(+1.59%)
Jul 25, 2003	10.45	10.70	10.31	10.69	4,684,572	+0.11(+1.02%)
Jul 24, 2003	10.97	10.97	10.58	10.58	2,512,883	-0.29(-2.70%)
Jul 23, 2003	10.88	10.93	10.77	10.88	1,366,721	-0.04(-0.35%)
Jul 22, 2003	10.85	10.92	10.68	10.92	2,082,247	+0.13(+1.22%)
Jul 21, 2003	11.01	11.01	10.69	10.79	3,747,062	-0.30(-2.72%)
Jul 18, 2003	11.11	11.19	10.88	11.09	5,576,132	+0.05(+0.49%)
Jul 17, 2003	11.20	11.43	11.01	11.03	5,541,184	-0.60(-5.18%)
Jul 16, 2003	11.78	11.78	11.43	11.63	3,448,322	-0.11(-0.92%)
Jul 15, 2003	11.78	11.78	11.60	11.74	6,046,634	+0.12(+1.06%)
Jul 14, 2003	11.78	11.94	11.60	11.62	5,648,099	-0.03(-0.27%)
Jul 11, 2003	11.51	11.65	11.45	11.65	2,550,549	+0.18(+1.55%)
Jul 10, 2003	11.45	11.53	11.38	11.47	2,343,321	-0.03(-0.27%)
Jul 09, 2003	11.49	11.67	11.42	11.50	3,777,609	-0.05(-0.40%)
Jul 08, 2003	11.45	11.59	11.43	11.55	6,821,701	+0.05(+0.47%)
Jul 07, 2003	11.47	11.74	11.44	11.50	5,704,662	+0.19(+1.71%)
Jul 03, 2003	11.28	11.44	11.26	11.30	1,491,887	-0.05(-0.48%)
Jul 02, 2003	11.36	11.50	11.30	11.36	5,266,519	+0.00(+0.00%)
Jul 01, 2003	11.34	11.48	11.09	11.36	4,994,961	-0.02(-0.14%)
Jun 30, 2003	11.40	11.43	11.27	11.37	3,040,856	+0.05(+0.41%)
Jun 27, 2003	11.43	11.47	11.12	11.33	6,762,807	-0.12(-1.01%)
Jun 26, 2003	11.47	11.47	11.28	11.44	7,228,521	-0.02(-0.20%)
Jun 25, 2003	11.79	11.88	11.43	11.47	6,589,751	-0.38(-3.20%)
Jun 24, 2003	11.78	11.94	11.76	11.84	4,785,274	-0.02(-0.13%)
Jun 23, 2003	11.94	11.97	11.80	11.86	6,875,029	-0.15(-1.29%)
Jun 20, 2003	12.13	12.16	12.01	12.01	7,325,598	-0.12(-0.96%)
Jun 19, 2003	12.13	12.18	11.97	12.13	5,640,462	-0.03(-0.25%)
Jun 18, 2003	12.04	12.20	11.95	12.16	4,161,259	+0.08(+0.70%)
Jun 17, 2003	12.11	12.18	12.01	12.08	3,250,414	+0.02(+0.19%)
Jun 16, 2003	11.96	12.17	11.88	12.05	4,936,585	+0.15(+1.30%)
Jun 13, 2003	12.05	12.11	11.76	11.90	4,931,278	-0.15(-1.28%)
Jun 12, 2003	12.49	12.52	11.91	12.05	7,394,458	-0.36(-2.92%)
Jun 11, 2003	12.32	12.42	12.25	12.42	6,754,523	+0.17(+1.39%)
Jun 10, 2003	11.86	12.33	11.86	12.25	8,169,137	+0.46(+3.93%)
Jun 09, 2003	11.74	11.97	11.74	11.78	5,071,329	-0.21(-1.74%)
Jun 06, 2003	12.35	12.54	11.99	11.99	11,658,879	-0.27(-2.21%)
Jun 05, 2003	12.01	12.36	12.01	12.26	10,532,133	+0.13(+1.08%)
Jun 04, 2003	11.91	12.24	11.89	12.13	7,718,956	+0.29(+2.48%)
Jun 03, 2003	11.68	11.85	11.67	11.84	5,649,911	+0.17(+1.46%)

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.