Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.21	10.30	10.10	10.14	12,787,593	-0.06(-0.61%)
Aug 28, 2003	10.12	10.25	10.06	10.20	23,265,578	+0.05(+0.49%)
Aug 27, 2003	9.859	10.26	9.859	10.15	30,913,712	+0.32(+3.29%)
Aug 26, 2003	9.485	9.865	9.392	9.828	28,746,780	+0.22(+2.27%)
Aug 25, 2003	9.622	9.672	9.523	9.610	10,811,694	-0.07(-0.77%)
Aug 22, 2003	9.815	9.952	9.622	9.685	19,133,832	-0.01(-0.13%)
Aug 21, 2003	9.734	9.828	9.616	9.697	20,037,592	+0.04(+0.39%)
Aug 20, 2003	9.573	9.778	9.554	9.660	21,500,476	-0.12(-1.27%)
Aug 19, 2003	9.510	9.840	9.429	9.784	48,213,996	+0.51(+5.50%)
Aug 18, 2003	9.162	9.299	9.143	9.274	22,470,752	+0.07(+0.74%)
Aug 15, 2003	9.156	9.205	9.106	9.205	6,439,747	+0.06(+0.61%)
Aug 14, 2003	9.124	9.236	9.106	9.149	14,084,508	-0.06(-0.68%)
Aug 13, 2003	9.180	9.336	9.124	9.212	22,390,096	+0.03(+0.34%)
Aug 12, 2003	9.043	9.199	8.938	9.180	15,096,718	+0.13(+1.44%)
Aug 11, 2003	8.900	9.112	8.894	9.050	9,277,311	+0.16(+1.82%)
Aug 08, 2003	9.006	9.019	8.851	8.888	9,408,738	+0.02(+0.21%)
Aug 07, 2003	8.832	8.931	8.788	8.869	14,983,929	-0.07(-0.77%)
Aug 06, 2003	8.826	9.037	8.763	8.938	34,795,940	-0.14(-1.51%)
Aug 05, 2003	9.180	9.243	9.056	9.075	16,616,320	-0.23(-2.47%)
Aug 04, 2003	9.218	9.392	9.131	9.305	14,581,616	+0.07(+0.74%)
Aug 01, 2003	9.243	9.330	9.212	9.236	16,703,241	-0.29(-3.01%)
Jul 31, 2003	9.616	9.622	9.398	9.523	12,844,630	+0.01(+0.13%)
Jul 30, 2003	9.635	9.653	9.454	9.510	9,465,454	-0.12(-1.23%)
Jul 29, 2003	9.765	9.803	9.573	9.629	11,253,210	+0.01(+0.13%)
Jul 28, 2003	9.585	9.716	9.566	9.616	16,017,027	+0.09(+0.98%)
Jul 25, 2003	9.386	9.554	9.311	9.523	12,233,127	+0.21(+2.27%)
Jul 24, 2003	9.460	9.529	9.280	9.311	18,958,704	-0.02(-0.20%)
Jul 23, 2003	9.355	9.386	9.174	9.330	25,754,332	+0.16(+1.77%)
Jul 22, 2003	9.112	9.218	9.075	9.168	33,336,270	+0.23(+2.58%)
Jul 21, 2003	9.043	9.062	8.925	8.938	29,145,398	-0.25(-2.71%)
Jul 18, 2003	9.168	9.212	8.645	9.187	54,503,520	+0.24(+2.64%)
Jul 17, 2003	9.498	9.498	8.882	8.950	151,581,264	-2.22(-19.89%)
Jul 16, 2003	10.95	11.25	10.91	11.17	17,745,496	+0.16(+1.47%)
Jul 15, 2003	11.19	11.20	10.93	11.01	11,223,326	-0.01(-0.11%)
Jul 14, 2003	11.10	11.28	11.00	11.02	16,809,282	-0.04(-0.34%)
Jul 11, 2003	10.99	11.14	10.98	11.06	18,369,694	-0.06(-0.50%)
Jul 10, 2003	11.12	11.32	11.08	11.12	22,804,140	-0.19(-1.71%)
Jul 09, 2003	11.01	11.51	10.99	11.31	30,471,072	+0.30(+2.71%)
Jul 08, 2003	10.56	11.02	10.54	11.01	31,417,730	+0.40(+3.75%)
Jul 07, 2003	10.27	10.62	10.26	10.61	19,555,586	+0.36(+3.52%)
Jul 03, 2003	10.24	10.37	10.21	10.25	11,687,497	-0.14(-1.38%)
Jul 02, 2003	10.31	10.42	10.24	10.39	18,368,568	+0.12(+1.21%)
Jul 01, 2003	10.18	10.32	10.10	10.27	14,608,769	+0.04(+0.43%)
Jun 30, 2003	10.35	10.39	10.18	10.23	11,068,602	-0.14(-1.32%)
Jun 27, 2003	10.53	10.57	10.30	10.36	8,428,340	-0.20(-1.89%)
Jun 26, 2003	10.46	10.57	10.44	10.56	6,449,227	+0.12(+1.19%)
Jun 25, 2003	10.49	10.64	10.39	10.44	8,637,691	-0.06(-0.53%)
Jun 24, 2003	10.46	10.64	10.39	10.49	11,285,023	-0.04(-0.35%)
Jun 23, 2003	10.77	10.78	10.52	10.53	11,149,097	-0.35(-3.20%)
Jun 20, 2003	11.05	11.11	10.78	10.88	10,878,210	-0.23(-2.07%)
Jun 19, 2003	11.02	11.33	10.99	11.11	20,334,988	+0.00(+0.00%)
Jun 18, 2003	10.87	11.13	10.82	11.11	16,323,582	+0.10(+0.90%)
Jun 17, 2003	11.00	11.07	10.92	11.01	9,203,564	+0.12(+1.14%)
Jun 16, 2003	10.64	10.94	10.63	10.89	14,582,098	+0.35(+3.37%)
Jun 13, 2003	10.77	10.79	10.46	10.53	14,914,360	-0.26(-2.37%)
Jun 12, 2003	10.85	10.92	10.65	10.79	26,784,054	-0.29(-2.64%)
Jun 11, 2003	10.98	11.11	10.89	11.08	19,103,144	+0.06(+0.51%)
Jun 10, 2003	10.99	11.07	10.80	11.02	21,155,842	-0.16(-1.39%)
Jun 09, 2003	10.99	11.18	10.97	11.18	16,488,588	+0.13(+1.18%)
Jun 06, 2003	11.31	11.36	11.04	11.05	13,976,378	-0.04(-0.39%)
Jun 05, 2003	11.02	11.12	10.94	11.09	11,610,537	-0.10(-0.89%)
Jun 04, 2003	11.04	11.25	11.00	11.19	20,835,630	-0.10(-0.88%)
Jun 03, 2003	11.11	11.30	11.05	11.29	12,713,525	+0.04(+0.39%)

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.