Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.468	9.468	9.327	9.327	52,310	-0.07(-0.71%)
Aug 28, 2003	9.450	9.506	9.327	9.394	90,403	-0.02(-0.20%)
Aug 27, 2003	9.431	9.588	9.379	9.412	79,941	-0.06(-0.59%)
Aug 26, 2003	9.342	9.506	9.245	9.468	46,945	+0.13(+1.40%)
Aug 25, 2003	9.506	9.509	9.338	9.338	110,255	-0.15(-1.53%)
Aug 22, 2003	9.804	9.804	9.483	9.483	63,845	-0.36(-3.64%)
Aug 21, 2003	9.644	9.878	9.610	9.841	67,065	+0.20(+2.05%)
Aug 20, 2003	9.618	9.692	9.550	9.644	36,483	-0.01(-0.08%)
Aug 19, 2003	9.562	9.692	9.509	9.651	67,869	+0.15(+1.53%)
Aug 18, 2003	9.487	9.573	9.487	9.506	49,628	+0.02(+0.20%)
Aug 15, 2003	9.394	9.599	9.394	9.487	62,236	+0.13(+1.39%)
Aug 14, 2003	9.319	9.450	9.319	9.357	42,653	+0.04(+0.44%)
Aug 13, 2003	9.245	9.353	9.193	9.316	61,431	+0.01(+0.16%)
Aug 12, 2003	8.909	9.301	8.898	9.301	100,061	+0.43(+4.83%)
Aug 11, 2003	8.872	8.943	8.760	8.872	112,401	-0.13(-1.45%)
Aug 08, 2003	9.002	9.043	8.947	9.002	76,990	-0.04(-0.45%)
Aug 07, 2003	9.245	9.245	8.965	9.043	119,107	-0.15(-1.58%)
Aug 06, 2003	9.077	9.308	9.058	9.189	109,182	-0.06(-0.60%)
Aug 05, 2003	9.412	9.412	9.207	9.245	166,053	-0.15(-1.55%)
Aug 04, 2003	9.748	9.748	9.390	9.390	149,152	-0.33(-3.41%)
Aug 01, 2003	10.06	10.08	9.722	9.722	58,480	-0.23(-2.29%)
Jul 31, 2003	10.03	10.06	9.919	9.949	38,897	-0.02(-0.22%)
Jul 30, 2003	10.01	10.07	9.823	9.972	84,233	-0.01(-0.11%)
Jul 29, 2003	9.849	10.00	9.849	9.983	35,410	+0.13(+1.36%)
Jul 28, 2003	9.972	10.02	9.834	9.849	48,018	-0.05(-0.49%)
Jul 25, 2003	9.804	9.916	9.729	9.897	46,409	+0.11(+1.10%)
Jul 24, 2003	9.785	9.852	9.767	9.789	130,374	-0.01(-0.15%)
Jul 23, 2003	9.916	9.916	9.681	9.804	88,525	-0.11(-1.13%)
Jul 22, 2003	9.953	9.972	9.618	9.916	83,429	+0.00(+0.00%)
Jul 21, 2003	10.10	10.11	9.860	9.916	62,236	-0.07(-0.71%)
Jul 18, 2003	10.03	10.06	9.923	9.987	50,701	+0.03(+0.34%)
Jul 17, 2003	10.18	10.18	9.897	9.953	68,674	-0.14(-1.37%)
Jul 16, 2003	10.21	10.24	9.897	10.09	98,183	-0.07(-0.66%)
Jul 15, 2003	10.51	10.51	10.16	10.16	69,211	-0.31(-2.96%)
Jul 14, 2003	10.34	10.47	10.34	10.47	97,110	+0.25(+2.48%)
Jul 11, 2003	10.25	10.40	10.16	10.21	95,768	+0.05(+0.51%)
Jul 10, 2003	10.40	10.43	10.16	10.16	59,285	-0.20(-1.94%)
Jul 09, 2003	10.40	10.43	10.25	10.36	110,255	-0.10(-0.93%)
Jul 08, 2003	10.44	10.46	10.31	10.46	82,624	+0.12(+1.12%)
Jul 07, 2003	10.40	10.53	10.26	10.34	102,207	+0.07(+0.65%)
Jul 03, 2003	10.46	10.47	10.28	10.28	31,654	-0.05(-0.47%)
Jul 02, 2003	10.14	10.41	10.06	10.33	141,373	+0.34(+3.36%)
Jul 01, 2003	10.33	10.41	9.990	9.990	73,503	-0.19(-1.83%)
Jun 30, 2003	10.40	10.42	10.06	10.18	118,571	-0.18(-1.76%)
Jun 27, 2003	10.27	10.44	10.25	10.36	60,090	+0.16(+1.61%)
Jun 26, 2003	10.18	10.40	10.14	10.20	43,726	+0.07(+0.74%)
Jun 25, 2003	10.14	10.33	10.07	10.12	73,503	+0.06(+0.56%)
Jun 24, 2003	10.06	10.14	9.994	10.06	87,184	+0.06(+0.56%)
Jun 23, 2003	10.33	10.33	10.01	10.01	57,676	-0.34(-3.24%)
Jun 20, 2003	10.44	10.47	10.27	10.34	51,506	+0.02(+0.18%)
Jun 19, 2003	10.53	10.61	10.30	10.33	50,701	-0.13(-1.25%)
Jun 18, 2003	10.72	10.79	10.36	10.46	90,135	-0.25(-2.30%)
Jun 17, 2003	10.62	10.74	10.57	10.70	51,774	+0.17(+1.63%)
Jun 16, 2003	10.14	10.57	10.14	10.53	68,674	+0.47(+4.63%)
Jun 13, 2003	10.36	10.38	10.06	10.06	51,506	-0.22(-2.17%)
Jun 12, 2003	10.25	10.44	10.25	10.29	56,334	+0.09(+0.91%)
Jun 11, 2003	10.20	10.24	10.08	10.20	76,185	+0.07(+0.74%)
Jun 10, 2003	9.823	10.12	9.823	10.12	39,702	+0.40(+4.14%)
Jun 09, 2003	10.03	10.03	9.692	9.718	65,187	-0.25(-2.51%)
Jun 06, 2003	10.21	10.29	9.953	9.968	77,795	-0.13(-1.33%)
Jun 05, 2003	9.841	10.12	9.815	10.10	78,063	+0.32(+3.24%)
Jun 04, 2003	9.655	9.785	9.618	9.785	59,553	+0.07(+0.77%)
Jun 03, 2003	9.748	9.778	9.599	9.711	72,966	-0.04(-0.38%)

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.