Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.11	12.50	11.99	12.50	45,600	+0.46(+3.78%)
Aug 28, 2003	11.90	12.43	11.85	12.04	53,400	+0.22(+1.90%)
Aug 27, 2003	12.24	12.24	11.65	11.82	34,200	-0.26(-2.15%)
Aug 26, 2003	11.38	12.28	11.22	12.08	82,500	+0.71(+6.20%)
Aug 25, 2003	11.41	11.48	11.00	11.38	91,400	-0.39(-3.36%)
Aug 22, 2003	12.43	12.60	11.31	11.77	76,800	-0.67(-5.35%)
Aug 21, 2003	12.12	12.49	11.88	12.44	45,700	+0.29(+2.43%)
Aug 20, 2003	12.01	12.35	12.01	12.14	39,700	-0.06(-0.49%)
Aug 19, 2003	12.00	12.42	11.76	12.20	96,900	+0.24(+2.01%)
Aug 18, 2003	11.27	12.00	11.12	11.96	70,400	+0.75(+6.69%)
Aug 15, 2003	11.46	11.50	10.97	11.21	19,400	-0.10(-0.88%)
Aug 14, 2003	11.00	11.37	10.98	11.31	75,200	+0.30(+2.77%)
Aug 13, 2003	11.28	11.28	10.87	11.01	55,700	-0.00(-0.05%)
Aug 12, 2003	10.20	11.18	10.07	11.01	155,800	+0.77(+7.52%)
Aug 11, 2003	9.955	10.34	9.925	10.24	89,200	+0.46(+4.65%)
Aug 08, 2003	9.610	10.21	9.610	9.785	94,800	+0.21(+2.25%)
Aug 07, 2003	10.35	10.35	9.535	9.570	228,300	-0.96(-9.12%)
Aug 06, 2003	10.20	10.88	10.20	10.53	41,000	+0.21(+1.99%)
Aug 05, 2003	10.18	10.72	10.18	10.32	80,600	-0.09(-0.82%)
Aug 04, 2003	10.22	10.56	10.21	10.41	50,600	-0.03(-0.29%)
Aug 01, 2003	10.91	11.03	9.910	10.44	82,000	-0.41(-3.73%)
Jul 31, 2003	11.22	11.22	10.79	10.85	57,900	-0.23(-2.08%)
Jul 30, 2003	11.28	11.35	10.88	11.07	53,500	-0.33(-2.89%)
Jul 29, 2003	11.18	11.42	10.75	11.40	20,500	+0.51(+4.73%)
Jul 28, 2003	11.50	11.90	10.75	10.89	50,900	-0.60(-5.26%)
Jul 25, 2003	11.29	11.49	11.10	11.49	18,700	+0.10(+0.92%)
Jul 24, 2003	11.24	11.70	11.18	11.39	67,700	+0.09(+0.80%)
Jul 23, 2003	10.96	11.30	10.95	11.30	89,800	+0.23(+2.08%)
Jul 22, 2003	10.41	11.14	10.16	11.07	78,500	+0.59(+5.63%)
Jul 21, 2003	11.21	11.54	10.18	10.48	103,300	-0.98(-8.59%)
Jul 18, 2003	11.30	11.53	11.16	11.46	78,200	+0.16(+1.46%)
Jul 17, 2003	11.90	12.03	11.10	11.30	95,700	-0.70(-5.83%)
Jul 16, 2003	11.86	12.16	11.86	12.00	69,300	+0.00(+0.00%)
Jul 15, 2003	11.86	12.10	11.86	12.00	54,400	+0.01(+0.08%)
Jul 14, 2003	12.16	12.17	11.86	11.99	54,600	-0.09(-0.75%)
Jul 11, 2003	12.03	12.12	12.03	12.08	36,003	+0.04(+0.37%)
Jul 10, 2003	12.00	12.14	11.96	12.04	118,900	-0.05(-0.45%)
Jul 09, 2003	12.07	12.21	11.95	12.09	87,500	-0.01(-0.08%)
Jul 08, 2003	12.18	12.18	12.03	12.10	165,900	-0.04(-0.37%)
Jul 07, 2003	11.81	12.40	11.81	12.14	176,800	+0.22(+1.84%)
Jul 03, 2003	11.70	12.00	11.70	11.93	46,800	-0.07(-0.58%)
Jul 02, 2003	12.00	12.02	11.48	11.99	133,674	-0.01(-0.04%)
Jul 01, 2003	11.33	12.02	11.33	12.00	78,000	+0.63(+5.54%)
Jun 30, 2003	11.73	11.89	11.34	11.37	91,568	-0.34(-2.86%)
Jun 27, 2003	11.97	11.99	11.48	11.71	93,300	-0.19(-1.56%)
Jun 26, 2003	11.21	11.93	10.96	11.89	86,500	+0.78(+7.06%)
Jun 25, 2003	10.90	11.19	10.74	11.11	56,600	+0.28(+2.54%)
Jun 24, 2003	10.78	10.95	10.65	10.83	37,800	-0.08(-0.73%)
Jun 23, 2003	11.20	11.31	10.83	10.91	108,400	-0.32(-2.89%)
Jun 20, 2003	11.44	11.52	11.12	11.23	29,400	-0.26(-2.22%)
Jun 19, 2003	11.50	11.62	11.31	11.49	40,100	-0.14(-1.25%)
Jun 18, 2003	11.10	11.88	11.10	11.63	104,300	+0.48(+4.35%)
Jun 17, 2003	11.23	11.37	11.12	11.15	62,100	-0.07(-0.62%)
Jun 16, 2003	11.62	11.62	11.03	11.22	90,900	-0.40(-3.44%)
Jun 13, 2003	11.63	11.70	11.50	11.62	45,100	-0.16(-1.32%)
Jun 12, 2003	11.75	12.08	11.68	11.78	47,600	+0.10(+0.86%)
Jun 11, 2003	11.43	11.70	11.26	11.68	103,000	+0.30(+2.64%)
Jun 10, 2003	11.40	11.50	11.26	11.38	51,300	-0.03(-0.26%)
Jun 09, 2003	11.35	11.82	11.32	11.40	39,286	+0.04(+0.31%)
Jun 06, 2003	11.19	11.58	11.15	11.37	45,400	+0.05(+0.49%)
Jun 05, 2003	11.44	11.75	11.26	11.31	91,600	-0.19(-1.65%)
Jun 04, 2003	11.35	11.71	11.35	11.51	201,700	+0.06(+0.48%)
Jun 03, 2003	10.73	11.70	10.59	11.45	238,500	+0.65(+6.02%)

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.