Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.44	10.78	10.34	10.78	52,894	+0.39(+3.78%)
Aug 28, 2003	10.26	10.71	10.22	10.38	61,942	+0.19(+1.90%)
Aug 27, 2003	10.56	10.56	10.04	10.19	39,671	-0.22(-2.15%)
Aug 26, 2003	9.811	10.59	9.677	10.41	95,698	+0.61(+6.20%)
Aug 25, 2003	9.841	9.897	9.483	9.806	106,021	-0.34(-3.36%)
Aug 22, 2003	10.72	10.86	9.750	10.15	89,086	-0.57(-5.35%)
Aug 21, 2003	10.45	10.77	10.24	10.72	53,010	+0.25(+2.43%)
Aug 20, 2003	10.35	10.64	10.35	10.47	46,051	-0.05(-0.49%)
Aug 19, 2003	10.35	10.71	10.13	10.52	112,401	+0.21(+2.01%)
Aug 18, 2003	9.718	10.35	9.586	10.31	81,662	+0.65(+6.69%)
Aug 15, 2003	9.884	9.918	9.457	9.664	22,503	-0.09(-0.88%)
Aug 14, 2003	9.483	9.802	9.466	9.750	87,230	+0.26(+2.77%)
Aug 13, 2003	9.724	9.724	9.367	9.487	64,610	-0.00(-0.05%)
Aug 12, 2003	8.789	9.638	8.681	9.492	180,724	+0.66(+7.52%)
Aug 11, 2003	8.582	8.910	8.556	8.828	103,469	+0.39(+4.65%)
Aug 08, 2003	8.285	8.806	8.285	8.436	109,965	+0.19(+2.25%)
Aug 07, 2003	8.923	8.923	8.220	8.250	264,822	-0.83(-9.12%)
Aug 06, 2003	8.793	9.384	8.793	9.078	47,559	+0.18(+1.99%)
Aug 05, 2003	8.772	9.246	8.772	8.901	93,494	-0.07(-0.82%)
Aug 04, 2003	8.815	9.108	8.802	8.974	58,694	-0.03(-0.29%)
Aug 01, 2003	9.410	9.509	8.543	9.000	95,118	-0.35(-3.73%)
Jul 31, 2003	9.673	9.677	9.306	9.349	67,162	-0.20(-2.08%)
Jul 30, 2003	9.720	9.784	9.380	9.548	62,058	-0.28(-2.89%)
Jul 29, 2003	9.638	9.845	9.267	9.832	23,779	+0.44(+4.73%)
Jul 28, 2003	9.914	10.26	9.267	9.388	59,042	-0.52(-5.26%)
Jul 25, 2003	9.733	9.910	9.569	9.910	21,691	+0.09(+0.92%)
Jul 24, 2003	9.690	10.09	9.634	9.819	78,530	+0.08(+0.80%)
Jul 23, 2003	9.453	9.746	9.440	9.742	104,165	+0.20(+2.08%)
Jul 22, 2003	8.974	9.608	8.759	9.543	91,058	+0.51(+5.63%)
Jul 21, 2003	9.660	9.948	8.772	9.035	119,825	-0.85(-8.59%)
Jul 18, 2003	9.746	9.936	9.625	9.884	90,710	+0.14(+1.46%)
Jul 17, 2003	10.26	10.37	9.569	9.742	111,009	-0.60(-5.83%)
Jul 16, 2003	10.22	10.48	10.22	10.35	80,386	+0.00(+0.00%)
Jul 15, 2003	10.22	10.43	10.22	10.35	63,102	+0.01(+0.08%)
Jul 14, 2003	10.49	10.49	10.22	10.34	63,334	-0.08(-0.75%)
Jul 11, 2003	10.37	10.45	10.37	10.41	41,762	+0.04(+0.37%)
Jul 10, 2003	10.35	10.47	10.31	10.38	137,921	-0.05(-0.45%)
Jul 09, 2003	10.41	10.52	10.30	10.42	101,497	-0.01(-0.08%)
Jul 08, 2003	10.50	10.50	10.37	10.43	192,440	-0.04(-0.37%)
Jul 07, 2003	10.19	10.69	10.19	10.47	205,083	+0.19(+1.84%)
Jul 03, 2003	10.08	10.35	10.08	10.28	54,286	-0.06(-0.58%)
Jul 02, 2003	10.35	10.36	9.897	10.34	155,058	-0.00(-0.04%)
Jul 01, 2003	9.767	10.36	9.765	10.35	90,478	+0.54(+5.54%)
Jun 30, 2003	10.11	10.25	9.776	9.802	106,216	-0.29(-2.86%)
Jun 27, 2003	10.32	10.34	9.901	10.09	108,225	-0.16(-1.56%)
Jun 26, 2003	9.660	10.28	9.444	10.25	100,337	+0.68(+7.06%)
Jun 25, 2003	9.397	9.647	9.259	9.574	65,654	+0.24(+2.54%)
Jun 24, 2003	9.289	9.436	9.181	9.336	43,847	-0.07(-0.73%)
Jun 23, 2003	9.655	9.755	9.336	9.405	125,741	-0.28(-2.89%)
Jun 20, 2003	9.862	9.931	9.591	9.686	34,103	-0.22(-2.22%)
Jun 19, 2003	9.914	10.01	9.755	9.905	46,515	-0.13(-1.25%)
Jun 18, 2003	9.569	10.24	9.569	10.03	120,985	+0.42(+4.35%)
Jun 17, 2003	9.681	9.798	9.586	9.612	72,034	-0.06(-0.62%)
Jun 16, 2003	10.02	10.02	9.505	9.673	105,441	-0.34(-3.44%)
Jun 13, 2003	10.03	10.09	9.914	10.02	52,314	-0.13(-1.32%)
Jun 12, 2003	10.13	10.41	10.06	10.15	55,214	+0.09(+0.86%)
Jun 11, 2003	9.849	10.08	9.703	10.06	119,477	+0.26(+2.64%)
Jun 10, 2003	9.828	9.914	9.703	9.806	59,506	-0.03(-0.26%)
Jun 09, 2003	9.785	10.19	9.763	9.832	45,570	+0.03(+0.31%)
Jun 06, 2003	9.647	9.983	9.612	9.802	52,662	+0.05(+0.49%)
Jun 05, 2003	9.858	10.13	9.703	9.755	106,253	-0.16(-1.65%)
Jun 04, 2003	9.785	10.10	9.785	9.918	233,967	+0.05(+0.48%)
Jun 03, 2003	9.255	10.09	9.130	9.871	276,654	+0.56(+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.