Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	8.970	8.997	8.943	8.983	71,700	+0.02(+0.19%)
Aug 28, 2003	8.950	8.993	8.823	8.967	151,400	+0.01(+0.15%)
Aug 27, 2003	8.917	8.997	8.883	8.953	103,300	+0.06(+0.67%)
Aug 26, 2003	8.900	8.930	8.753	8.893	161,500	-0.01(-0.07%)
Aug 25, 2003	9.033	9.033	8.860	8.900	208,100	-0.10(-1.11%)
Aug 22, 2003	9.183	9.183	8.990	9.000	141,800	-0.16(-1.71%)
Aug 21, 2003	9.027	9.187	9.007	9.157	206,000	+0.16(+1.74%)
Aug 20, 2003	8.980	9.000	8.793	9.000	183,000	+0.04(+0.41%)
Aug 19, 2003	8.900	8.963	8.813	8.963	184,800	+0.05(+0.52%)
Aug 18, 2003	8.917	8.940	8.867	8.917	199,000	+0.05(+0.53%)
Aug 15, 2003	8.817	8.967	8.800	8.870	116,600	+0.07(+0.80%)
Aug 14, 2003	8.843	8.867	8.720	8.800	134,100	-0.02(-0.26%)
Aug 13, 2003	8.793	8.833	8.767	8.823	127,300	+0.08(+0.95%)
Aug 12, 2003	8.567	8.740	8.567	8.740	181,800	+0.20(+2.30%)
Aug 11, 2003	8.300	8.560	8.300	8.543	105,200	+0.28(+3.35%)
Aug 08, 2003	8.383	8.383	8.263	8.267	89,800	-0.09(-1.08%)
Aug 07, 2003	8.333	8.453	8.173	8.357	157,900	+0.02(+0.24%)
Aug 06, 2003	8.093	8.403	8.093	8.337	521,800	+0.23(+2.84%)
Aug 05, 2003	8.133	8.200	8.070	8.107	171,800	+0.00(+0.04%)
Aug 04, 2003	8.290	8.290	8.027	8.103	178,600	-0.15(-1.78%)
Aug 01, 2003	8.317	8.333	8.183	8.250	200,100	-0.10(-1.20%)
Jul 31, 2003	8.367	8.410	8.270	8.350	223,600	+0.02(+0.24%)
Jul 30, 2003	8.500	8.500	8.317	8.330	287,000	-0.17(-1.96%)
Jul 29, 2003	8.733	8.800	8.483	8.497	146,200	-0.20(-2.34%)
Jul 28, 2003	8.670	8.777	8.667	8.700	219,100	+0.03(+0.35%)
Jul 25, 2003	8.633	8.737	8.483	8.670	86,200	+0.07(+0.81%)
Jul 24, 2003	8.640	8.930	8.583	8.600	128,900	-0.02(-0.27%)
Jul 23, 2003	8.833	8.850	8.583	8.623	130,900	-0.16(-1.82%)
Jul 22, 2003	8.733	8.887	8.733	8.783	158,100	+0.05(+0.57%)
Jul 21, 2003	8.920	8.993	8.723	8.733	121,100	-0.16(-1.84%)
Jul 18, 2003	8.717	8.967	8.700	8.897	226,800	+0.18(+2.07%)
Jul 17, 2003	8.713	8.720	8.583	8.717	187,500	+0.00(+0.00%)
Jul 16, 2003	8.867	8.867	8.683	8.717	106,800	-0.15(-1.69%)
Jul 15, 2003	9.033	9.047	8.867	8.867	107,700	-0.12(-1.30%)
Jul 14, 2003	9.050	9.070	8.933	8.983	144,700	-0.05(-0.52%)
Jul 11, 2003	9.053	9.053	8.950	9.030	110,300	-0.02(-0.26%)
Jul 10, 2003	9.213	9.240	9.037	9.053	132,100	-0.16(-1.74%)
Jul 09, 2003	9.083	9.220	9.017	9.213	198,400	+0.18(+1.96%)
Jul 08, 2003	9.113	9.113	8.937	9.037	141,800	-0.08(-0.84%)
Jul 07, 2003	9.250	9.250	9.033	9.113	161,800	-0.11(-1.19%)
Jul 03, 2003	9.233	9.250	9.167	9.223	94,500	-0.03(-0.29%)
Jul 02, 2003	9.253	9.327	9.100	9.250	209,800	+0.01(+0.14%)
Jul 01, 2003	9.250	9.250	8.833	9.237	257,800	+0.03(+0.36%)
Jun 30, 2003	9.300	9.333	9.123	9.203	265,000	-0.10(-1.04%)
Jun 27, 2003	9.253	9.450	9.253	9.300	111,200	+0.05(+0.54%)
Jun 26, 2003	9.277	9.343	9.203	9.250	187,700	-0.02(-0.18%)
Jun 25, 2003	9.293	9.417	9.260	9.267	237,800	-0.02(-0.25%)
Jun 24, 2003	9.317	9.320	9.247	9.290	379,700	-0.03(-0.29%)
Jun 23, 2003	9.260	9.367	9.143	9.317	238,600	+0.08(+0.90%)
Jun 20, 2003	9.450	9.467	9.223	9.233	120,300	-0.20(-2.12%)
Jun 19, 2003	9.347	9.473	9.267	9.433	261,300	+0.09(+0.96%)
Jun 18, 2003	9.433	9.450	9.317	9.343	149,400	-0.11(-1.13%)
Jun 17, 2003	9.570	9.600	9.400	9.450	145,000	-0.10(-1.08%)
Jun 16, 2003	9.713	9.733	9.543	9.553	175,500	-0.13(-1.31%)
Jun 13, 2003	9.820	9.827	9.637	9.680	129,500	-0.14(-1.43%)
Jun 12, 2003	10.03	10.11	9.793	9.820	225,600	-0.22(-2.19%)
Jun 11, 2003	10.08	10.08	9.923	10.04	245,600	+0.24(+2.41%)
Jun 10, 2003	9.517	9.803	9.517	9.803	252,500	+0.29(+3.05%)
Jun 09, 2003	9.603	9.623	9.500	9.513	357,700	-0.09(-0.97%)
Jun 06, 2003	9.500	9.673	9.490	9.607	490,100	+0.13(+1.41%)
Jun 05, 2003	9.333	9.497	9.317	9.473	429,400	+0.14(+1.50%)
Jun 04, 2003	9.267	9.347	9.210	9.333	251,000	+0.11(+1.16%)
Jun 03, 2003	9.117	9.253	9.067	9.227	124,300	+0.05(+0.51%)

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.