Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.35	10.45	10.32	10.43	92,606	+0.06(+0.55%)
Aug 28, 2003	10.35	10.40	10.24	10.37	83,428	+0.07(+0.72%)
Aug 27, 2003	10.20	10.31	10.17	10.29	106,371	+0.11(+1.04%)
Aug 26, 2003	10.09	10.19	9.963	10.19	215,663	+0.06(+0.62%)
Aug 25, 2003	10.13	10.15	10.05	10.13	131,817	-0.04(-0.42%)
Aug 22, 2003	10.38	10.49	10.17	10.17	367,921	+0.03(+0.28%)
Aug 21, 2003	10.13	10.20	10.01	10.14	94,274	+0.09(+0.91%)
Aug 20, 2003	9.961	10.11	9.961	10.05	174,783	-0.01(-0.07%)
Aug 19, 2003	10.01	10.09	9.915	10.06	185,212	+0.17(+1.67%)
Aug 18, 2003	9.685	9.949	9.685	9.891	176,452	+0.24(+2.51%)
Aug 15, 2003	9.589	9.659	9.589	9.649	172,280	+0.02(+0.17%)
Aug 14, 2003	9.565	9.685	9.507	9.632	86,349	+0.02(+0.22%)
Aug 13, 2003	9.601	9.649	9.517	9.611	735,426	+0.03(+0.35%)
Aug 12, 2003	9.457	9.577	9.414	9.577	115,549	+0.21(+2.28%)
Aug 11, 2003	9.313	9.479	9.313	9.364	81,760	+0.03(+0.31%)
Aug 08, 2003	9.445	9.464	9.253	9.335	604,443	-0.03(-0.33%)
Aug 07, 2003	9.409	9.445	9.325	9.366	534,779	-0.06(-0.69%)
Aug 06, 2003	9.421	9.539	9.316	9.431	405,047	-0.04(-0.43%)
Aug 05, 2003	9.759	9.759	9.472	9.472	302,430	-0.32(-3.26%)
Aug 04, 2003	9.709	9.805	9.603	9.790	181,040	+0.06(+0.59%)
Aug 01, 2003	9.757	9.817	9.721	9.733	222,338	-0.06(-0.61%)
Jul 31, 2003	9.829	9.982	9.769	9.793	286,161	+0.14(+1.49%)
Jul 30, 2003	9.745	9.781	9.649	9.649	195,223	-0.14(-1.44%)
Jul 29, 2003	9.829	9.862	9.690	9.790	89,269	-0.05(-0.49%)
Jul 28, 2003	9.865	9.898	9.771	9.838	71,331	+0.04(+0.42%)
Jul 25, 2003	9.661	9.829	9.495	9.798	242,778	+0.20(+2.12%)
Jul 24, 2003	9.865	9.910	9.594	9.594	103,451	-0.17(-1.69%)
Jul 23, 2003	9.733	9.826	9.637	9.759	211,909	+0.05(+0.49%)
Jul 22, 2003	9.685	9.769	9.613	9.711	349,567	+0.24(+2.56%)
Jul 21, 2003	9.637	9.637	9.445	9.469	1,149,234	-0.24(-2.49%)
Jul 18, 2003	9.781	9.802	9.603	9.711	137,657	+0.03(+0.27%)
Jul 17, 2003	9.810	9.874	9.630	9.685	252,789	-0.36(-3.58%)
Jul 16, 2003	10.13	10.13	9.925	10.04	367,504	-0.02(-0.24%)
Jul 15, 2003	10.15	10.17	9.977	10.07	178,955	+0.01(+0.12%)
Jul 14, 2003	10.10	10.25	9.997	10.06	1,096,674	+0.13(+1.33%)
Jul 11, 2003	9.865	9.994	9.831	9.925	887,267	+0.12(+1.20%)
Jul 10, 2003	9.961	9.970	9.747	9.807	783,398	-0.26(-2.59%)
Jul 09, 2003	10.06	10.16	9.949	10.07	926,061	+0.06(+0.57%)
Jul 08, 2003	9.901	10.07	9.817	10.01	869,330	+0.09(+0.87%)
Jul 07, 2003	9.757	9.949	9.711	9.925	325,373	+0.37(+3.89%)
Jul 03, 2003	9.541	9.694	9.541	9.553	148,920	-0.07(-0.75%)
Jul 02, 2003	9.457	9.661	9.457	9.625	191,469	+0.26(+2.79%)
Jul 01, 2003	9.265	9.419	9.124	9.364	661,591	+0.11(+1.17%)
Jun 30, 2003	9.409	9.433	9.241	9.256	379,184	-0.01(-0.13%)
Jun 27, 2003	9.373	9.491	9.268	9.268	161,017	-0.09(-1.00%)
Jun 26, 2003	9.193	9.373	9.193	9.361	219,001	+0.18(+1.98%)
Jun 25, 2003	9.277	9.383	9.155	9.179	264,052	-0.05(-0.55%)
Jun 24, 2003	9.217	9.337	9.155	9.229	161,852	-0.06(-0.62%)
Jun 23, 2003	9.481	9.488	9.205	9.287	768,798	-0.25(-2.64%)
Jun 20, 2003	9.625	9.651	9.457	9.539	1,147,148	-0.04(-0.40%)
Jun 19, 2003	9.764	9.807	9.570	9.577	279,487	-0.13(-1.33%)
Jun 18, 2003	9.505	9.745	9.436	9.706	412,973	+0.15(+1.61%)
Jun 17, 2003	9.553	9.601	9.481	9.553	315,778	+0.04(+0.38%)
Jun 16, 2003	9.373	9.517	9.268	9.517	534,779	+0.25(+2.72%)
Jun 13, 2003	9.555	9.555	9.241	9.265	315,778	-0.23(-2.45%)
Jun 12, 2003	9.565	9.565	9.438	9.498	388,779	+0.00(+0.05%)
Jun 11, 2003	9.289	9.503	9.289	9.493	171,863	+0.06(+0.66%)
Jun 10, 2003	9.397	9.431	9.280	9.431	111,794	+0.17(+1.79%)
Jun 09, 2003	9.385	9.527	9.229	9.265	197,309	-0.18(-1.88%)
Jun 06, 2003	9.723	9.838	9.395	9.443	1,470,853	-0.05(-0.56%)
Jun 05, 2003	9.409	9.527	9.316	9.495	848,472	+0.00(+0.03%)
Jun 04, 2003	9.356	9.560	9.316	9.493	927,730	+0.19(+2.09%)
Jun 03, 2003	9.229	9.342	9.181	9.299	1,295,235	+0.02(+0.23%)

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.