Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.04	12.12	12.02	12.09	134,631	+0.08(+0.66%)
Aug 28, 2003	11.93	12.04	11.83	12.01	140,126	+0.14(+1.20%)
Aug 27, 2003	11.82	11.89	11.77	11.87	142,873	+0.05(+0.44%)
Aug 26, 2003	11.79	11.82	11.64	11.82	125,472	+0.03(+0.24%)
Aug 25, 2003	11.87	11.87	11.75	11.79	124,556	-0.11(-0.89%)
Aug 22, 2003	12.09	12.12	11.85	11.89	112,650	-0.14(-1.18%)
Aug 21, 2003	11.90	12.04	11.90	12.04	428,621	+0.19(+1.59%)
Aug 20, 2003	11.80	11.90	11.77	11.85	440,527	-0.02(-0.16%)
Aug 19, 2003	11.86	11.87	11.79	11.87	1,144,822	+0.06(+0.55%)
Aug 18, 2003	11.69	11.80	11.69	11.80	305,896	+0.14(+1.21%)
Aug 15, 2003	11.64	11.66	11.61	11.66	297,653	+0.08(+0.65%)
Aug 14, 2003	11.57	11.59	11.51	11.59	177,676	+0.07(+0.60%)
Aug 13, 2003	11.57	11.57	11.50	11.52	89,754	-0.01(-0.09%)
Aug 12, 2003	11.43	11.53	11.41	11.53	235,375	+0.12(+1.03%)
Aug 11, 2003	11.36	11.42	11.33	11.41	244,534	+0.10(+0.84%)
Aug 08, 2003	11.31	11.34	11.28	11.32	82,427	+0.06(+0.54%)
Aug 07, 2003	11.25	11.28	11.16	11.25	187,750	-0.00(-0.02%)
Aug 06, 2003	11.21	11.33	11.18	11.26	968,977	-0.04(-0.40%)
Aug 05, 2003	11.48	11.48	11.30	11.30	513,796	-0.20(-1.73%)
Aug 04, 2003	11.53	11.53	11.36	11.50	631,941	-0.04(-0.34%)
Aug 01, 2003	11.62	11.62	11.49	11.54	287,579	-0.11(-0.97%)
Jul 31, 2003	11.70	11.76	11.60	11.65	402,977	+0.04(+0.34%)
Jul 30, 2003	11.64	11.64	11.60	11.61	62,278	-0.05(-0.47%)
Jul 29, 2003	11.70	11.70	11.56	11.67	96,165	-0.02(-0.15%)
Jul 28, 2003	11.63	11.70	11.59	11.68	166,686	+0.11(+0.93%)
Jul 25, 2003	11.52	11.59	11.39	11.58	100,744	+0.08(+0.73%)
Jul 24, 2003	11.62	11.67	11.47	11.49	302,233	-0.07(-0.63%)
Jul 23, 2003	11.56	11.57	11.43	11.57	99,828	+0.03(+0.26%)
Jul 22, 2003	11.47	11.55	11.42	11.54	162,106	+0.08(+0.67%)
Jul 21, 2003	11.57	11.57	11.42	11.46	132,799	-0.10(-0.89%)
Jul 18, 2003	11.54	11.59	11.45	11.56	100,744	+0.11(+0.98%)
Jul 17, 2003	11.62	11.62	11.44	11.45	101,660	-0.23(-1.96%)
Jul 16, 2003	11.79	11.79	11.64	11.68	120,893	-0.07(-0.60%)
Jul 15, 2003	11.84	11.88	11.73	11.75	141,957	-0.03(-0.26%)
Jul 14, 2003	11.79	11.89	11.78	11.78	390,155	+0.16(+1.35%)
Jul 11, 2003	11.58	11.67	11.58	11.62	192,330	+0.07(+0.64%)
Jul 10, 2003	11.60	11.64	11.49	11.55	324,213	-0.17(-1.45%)
Jul 09, 2003	11.73	11.75	11.65	11.72	188,666	-0.02(-0.20%)
Jul 08, 2003	11.56	11.75	11.56	11.74	553,178	+0.15(+1.29%)
Jul 07, 2003	11.50	11.59	11.50	11.59	240,870	+0.17(+1.51%)
Jul 03, 2003	11.38	11.46	11.38	11.42	190,498	+0.01(+0.06%)
Jul 02, 2003	11.25	11.41	11.25	11.41	135,546	+0.16(+1.40%)
Jul 01, 2003	11.17	11.27	11.04	11.26	211,563	+0.09(+0.83%)
Jun 30, 2003	11.30	11.30	11.16	11.16	203,320	-0.03(-0.29%)
Jun 27, 2003	11.22	11.35	11.20	11.20	237,207	-0.02(-0.21%)
Jun 26, 2003	11.13	11.25	11.13	11.22	228,964	+0.12(+1.08%)
Jun 25, 2003	11.11	11.23	11.09	11.10	130,967	+0.04(+0.32%)
Jun 24, 2003	11.10	11.12	11.00	11.07	468,919	+0.04(+0.35%)
Jun 23, 2003	11.13	11.13	10.99	11.03	203,320	-0.19(-1.67%)
Jun 20, 2003	11.21	11.26	11.18	11.22	606,297	+0.03(+0.22%)
Jun 19, 2003	11.33	11.39	11.17	11.19	201,488	-0.17(-1.49%)
Jun 18, 2003	11.34	11.41	11.32	11.36	133,715	-0.05(-0.47%)
Jun 17, 2003	11.43	11.44	11.34	11.41	326,961	+0.03(+0.28%)
Jun 16, 2003	11.25	11.38	11.21	11.38	342,530	+0.19(+1.71%)
Jun 13, 2003	11.33	11.33	11.14	11.19	105,323	-0.11(-1.00%)
Jun 12, 2003	11.33	11.34	11.24	11.30	228,048	+0.04(+0.36%)
Jun 11, 2003	11.04	11.26	11.04	11.26	339,783	+0.20(+1.84%)
Jun 10, 2003	11.06	11.08	10.98	11.06	100,744	+0.10(+0.88%)
Jun 09, 2003	11.18	11.18	10.95	10.96	1,066,974	-0.23(-2.09%)
Jun 06, 2003	11.39	11.47	11.18	11.20	217,058	-0.04(-0.33%)
Jun 05, 2003	11.10	11.26	11.02	11.23	316,886	+0.10(+0.89%)
Jun 04, 2003	10.98	11.13	10.98	11.13	143,789	+0.17(+1.53%)
Jun 03, 2003	10.96	10.98	10.91	10.97	279,336	-0.01(-0.08%)

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.