Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	8.880	9.000	8.610	8.949	105,100	+0.09(+1.00%)
Aug 28, 2003	8.500	8.950	8.450	8.860	93,900	-0.08(-0.89%)
Aug 27, 2003	8.110	8.950	8.060	8.940	68,200	+0.77(+9.42%)
Aug 26, 2003	8.190	8.250	8.030	8.170	13,100	+0.00(+0.00%)
Aug 25, 2003	8.010	8.230	8.010	8.170	15,100	+0.19(+2.38%)
Aug 22, 2003	8.230	8.230	7.980	7.980	16,500	-0.25(-3.04%)
Aug 21, 2003	7.990	8.340	7.950	8.230	44,000	+0.26(+3.28%)
Aug 20, 2003	7.380	8.150	7.380	7.969	63,300	+0.60(+8.13%)
Aug 19, 2003	7.450	7.509	7.370	7.370	8,100	-0.04(-0.54%)
Aug 18, 2003	7.450	7.500	7.380	7.410	34,800	-0.03(-0.40%)
Aug 15, 2003	7.040	7.589	7.040	7.440	53,200	+0.40(+5.68%)
Aug 14, 2003	7.000	7.040	6.910	7.040	22,200	+0.05(+0.72%)
Aug 13, 2003	6.780	6.990	6.780	6.990	3,900	+0.08(+1.16%)
Aug 12, 2003	6.800	6.970	6.780	6.910	17,400	+0.11(+1.62%)
Aug 11, 2003	6.780	6.809	6.660	6.800	10,100	+0.00(+0.00%)
Aug 08, 2003	6.800	6.900	6.800	6.800	4,900	-0.15(-2.16%)
Aug 07, 2003	6.951	7.040	6.750	6.950	18,900	-0.08(-1.14%)
Aug 06, 2003	6.860	7.100	6.860	7.030	25,500	-0.01(-0.14%)
Aug 05, 2003	6.950	7.040	6.950	7.040	4,800	+0.08(+1.15%)
Aug 04, 2003	7.100	7.120	6.950	6.960	9,900	-0.14(-1.97%)
Aug 01, 2003	7.080	7.100	7.090	7.100	600	+0.02(+0.28%)
Jul 31, 2003	6.950	7.090	6.950	7.080	4,600	+0.07(+1.00%)
Jul 30, 2003	7.250	7.250	6.950	7.010	15,500	-0.04(-0.57%)
Jul 29, 2003	6.850	7.200	6.760	7.050	60,800	+0.20(+2.92%)
Jul 28, 2003	6.750	6.850	6.750	6.850	8,200	+0.00(+0.00%)
Jul 25, 2003	6.740	6.910	6.740	6.850	6,400	+0.02(+0.29%)
Jul 24, 2003	6.760	6.930	6.760	6.830	22,000	-0.03(-0.44%)
Jul 23, 2003	6.750	6.900	6.750	6.860	14,000	+0.02(+0.29%)
Jul 22, 2003	6.800	6.890	6.800	6.840	15,400	-0.01(-0.15%)
Jul 21, 2003	6.740	7.090	6.740	6.850	25,300	-0.10(-1.44%)
Jul 18, 2003	6.700	6.950	6.700	6.950	44,800	+0.20(+2.96%)
Jul 17, 2003	6.670	6.750	6.620	6.750	14,200	-0.05(-0.74%)
Jul 16, 2003	6.650	6.810	6.650	6.800	4,000	+0.05(+0.74%)
Jul 15, 2003	6.490	6.800	6.490	6.750	14,500	+0.25(+3.85%)
Jul 14, 2003	6.640	6.640	6.500	6.500	2,600	-0.14(-2.11%)
Jul 11, 2003	6.650	6.750	6.620	6.640	17,600	-0.16(-2.35%)
Jul 10, 2003	6.750	6.850	6.460	6.800	52,800	+0.25(+3.82%)
Jul 09, 2003	6.151	6.550	6.150	6.550	26,900	+0.57(+9.51%)
Jul 08, 2003	6.260	6.349	5.960	5.981	8,100	-0.36(-5.66%)
Jul 07, 2003	6.100	6.340	6.100	6.340	13,400	+0.27(+4.45%)
Jul 03, 2003	6.070	6.080	6.060	6.070	2,000	-0.05(-0.82%)
Jul 02, 2003	6.140	6.160	6.080	6.120	16,400	-0.01(-0.16%)
Jul 01, 2003	5.960	6.130	5.930	6.130	3,800	+0.37(+6.42%)
Jun 30, 2003	6.310	6.340	5.640	5.760	65,700	-0.39(-6.34%)
Jun 27, 2003	6.250	6.250	6.100	6.150	12,900	-0.10(-1.60%)
Jun 26, 2003	6.250	6.250	6.210	6.250	400	-0.01(-0.16%)
Jun 25, 2003	6.260	6.280	6.260	6.260	2,400	+0.00(+0.00%)
Jun 24, 2003	6.150	6.270	6.100	6.260	3,400	+0.06(+0.97%)
Jun 23, 2003	6.230	6.230	6.051	6.200	26,500	-0.06(-0.96%)
Jun 20, 2003	6.340	6.340	6.230	6.260	5,300	+0.06(+0.97%)
Jun 19, 2003	6.230	6.300	6.200	6.200	13,400	-0.05(-0.80%)
Jun 18, 2003	6.250	6.300	6.230	6.250	18,900	-0.10(-1.56%)
Jun 17, 2003	6.340	6.450	6.330	6.349	11,700	-0.00(-0.02%)
Jun 16, 2003	6.350	6.449	6.250	6.350	29,900	+0.08(+1.28%)
Jun 13, 2003	6.400	6.500	6.200	6.270	31,900	-0.15(-2.34%)
Jun 12, 2003	6.820	6.820	6.400	6.420	9,000	-0.40(-5.87%)
Jun 11, 2003	6.750	6.820	6.750	6.820	13,600	+0.05(+0.74%)
Jun 10, 2003	6.790	6.820	6.770	6.770	16,300	-0.04(-0.59%)
Jun 09, 2003	6.830	6.830	6.770	6.810	9,300	-0.02(-0.29%)
Jun 06, 2003	6.840	6.900	6.640	6.830	16,300	+0.04(+0.59%)
Jun 05, 2003	6.550	6.840	6.460	6.790	21,900	+0.24(+3.66%)
Jun 04, 2003	6.340	6.550	6.340	6.550	15,600	+0.06(+0.92%)
Jun 03, 2003	6.300	6.490	6.300	6.490	4,700	+0.15(+2.37%)

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.