Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	8.750	8.750	8.500	8.650	48,600	+0.00(+0.00%)
Aug 28, 2003	8.300	8.750	8.150	8.650	73,300	+0.40(+4.85%)
Aug 27, 2003	7.800	8.300	7.800	8.250	73,400	+0.30(+3.77%)
Aug 26, 2003	8.450	8.450	7.770	7.950	58,700	-0.60(-7.02%)
Aug 25, 2003	8.300	8.850	8.300	8.550	96,200	+0.23(+2.76%)
Aug 22, 2003	8.650	8.700	8.320	8.320	145,400	-0.27(-3.14%)
Aug 21, 2003	8.650	8.650	8.450	8.590	104,000	-0.01(-0.12%)
Aug 20, 2003	8.550	8.680	8.230	8.600	84,300	+0.10(+1.18%)
Aug 19, 2003	8.600	8.810	8.450	8.500	140,000	-0.10(-1.16%)
Aug 18, 2003	8.500	8.650	8.360	8.600	267,000	+0.08(+0.94%)
Aug 15, 2003	8.130	8.530	8.130	8.520	118,800	+0.49(+6.10%)
Aug 14, 2003	8.170	8.600	7.960	8.030	45,400	-0.27(-3.25%)
Aug 13, 2003	8.300	8.670	8.240	8.300	116,700	-0.03(-0.36%)
Aug 12, 2003	7.700	8.330	7.650	8.330	105,000	+0.79(+10.48%)
Aug 11, 2003	7.300	8.000	7.250	7.540	130,900	-0.52(-6.45%)
Aug 08, 2003	8.000	8.240	7.820	8.060	108,200	+0.05(+0.62%)
Aug 07, 2003	8.350	8.350	7.660	8.010	179,400	-0.23(-2.79%)
Aug 06, 2003	8.850	8.990	8.240	8.240	128,200	-0.57(-6.47%)
Aug 05, 2003	9.240	9.350	8.810	8.810	294,000	-0.44(-4.76%)
Aug 04, 2003	9.050	9.350	8.750	9.250	306,000	+0.35(+3.93%)
Aug 01, 2003	8.800	9.630	8.600	8.900	652,600	+0.08(+0.91%)
Jul 31, 2003	8.140	8.940	8.000	8.820	581,000	+0.67(+8.22%)
Jul 30, 2003	7.520	8.500	7.350	8.150	651,000	+1.30(+18.98%)
Jul 29, 2003	6.600	6.980	6.330	6.850	38,900	+0.38(+5.87%)
Jul 28, 2003	6.210	6.590	6.210	6.470	50,300	+0.26(+4.19%)
Jul 25, 2003	6.190	6.540	6.190	6.210	58,900	+0.20(+3.33%)
Jul 24, 2003	6.340	6.440	5.890	6.010	76,000	-0.02(-0.33%)
Jul 23, 2003	6.400	6.450	5.890	6.030	39,000	-0.36(-5.63%)
Jul 22, 2003	6.450	6.530	6.120	6.390	142,400	+0.07(+1.11%)
Jul 21, 2003	6.830	7.250	6.260	6.320	378,500	+0.30(+4.98%)
Jul 18, 2003	5.950	6.100	5.950	6.020	29,800	+0.02(+0.33%)
Jul 17, 2003	5.800	6.050	5.800	6.000	46,900	-0.01(-0.17%)
Jul 16, 2003	6.020	6.080	5.820	6.010	21,500	+0.01(+0.17%)
Jul 15, 2003	6.100	6.170	5.840	6.000	189,500	+0.21(+3.63%)
Jul 14, 2003	6.310	6.590	5.730	5.790	219,400	+0.11(+1.94%)
Jul 11, 2003	5.250	5.950	5.250	5.680	348,800	+0.04(+0.71%)
Jul 10, 2003	5.170	5.640	5.150	5.640	196,800	+0.57(+11.24%)
Jul 09, 2003	5.500	5.590	5.050	5.070	90,200	-0.38(-6.97%)
Jul 08, 2003	5.520	5.570	5.250	5.450	241,700	-0.10(-1.80%)
Jul 07, 2003	5.650	5.650	5.410	5.550	82,300	-0.10(-1.77%)
Jul 03, 2003	5.520	5.730	5.500	5.650	53,200	+0.13(+2.36%)
Jul 02, 2003	4.610	5.750	4.610	5.520	266,700	+0.74(+15.48%)
Jul 01, 2003	4.730	4.790	4.550	4.780	20,000	+0.09(+1.92%)
Jun 30, 2003	5.000	5.120	4.640	4.690	169,000	-0.14(-2.90%)
Jun 27, 2003	4.640	5.000	4.640	4.830	19,100	+0.14(+2.99%)
Jun 26, 2003	4.850	4.970	4.690	4.690	76,800	-0.06(-1.26%)
Jun 25, 2003	4.570	4.960	4.530	4.750	82,000	+0.07(+1.50%)
Jun 24, 2003	4.620	4.860	4.540	4.680	21,300	+0.06(+1.30%)
Jun 23, 2003	5.170	5.170	4.570	4.620	58,300	-0.57(-10.98%)
Jun 20, 2003	5.200	5.290	5.130	5.190	36,100	-0.01(-0.19%)
Jun 19, 2003	5.080	5.450	5.080	5.200	46,800	+0.00(+0.00%)
Jun 18, 2003	5.090	5.440	5.070	5.200	69,500	-0.04(-0.76%)
Jun 17, 2003	5.080	5.250	5.050	5.240	60,300	+0.04(+0.77%)
Jun 16, 2003	5.030	5.200	4.850	5.200	59,100	+0.21(+4.21%)
Jun 13, 2003	4.900	5.020	4.810	4.990	24,800	+0.08(+1.63%)
Jun 12, 2003	5.050	5.050	4.910	4.910	15,600	-0.14(-2.77%)
Jun 11, 2003	5.010	5.080	4.960	5.050	25,700	+0.00(+0.00%)
Jun 10, 2003	4.970	5.050	4.960	5.050	21,300	+0.10(+2.02%)
Jun 09, 2003	5.080	5.080	4.900	4.950	16,900	+0.01(+0.20%)
Jun 06, 2003	4.370	5.160	4.370	4.940	24,700	+0.34(+7.39%)
Jun 05, 2003	4.510	4.680	4.510	4.600	12,500	+0.10(+2.22%)
Jun 04, 2003	4.490	4.660	4.370	4.500	43,100	-0.01(-0.22%)
Jun 03, 2003	4.490	4.600	4.490	4.510	10,300	-0.03(-0.66%)

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.