Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.34	12.34	12.21	12.21	1,604	-0.11(-0.87%)
Aug 28, 2003	12.34	12.36	12.18	12.31	1,925	+0.02(+0.19%)
Aug 27, 2003	12.29	12.29	12.15	12.29	25,463	+0.23(+1.94%)
Aug 26, 2003	12.27	12.29	12.06	12.06	2,139	-0.21(-1.71%)
Aug 25, 2003	12.30	12.30	12.15	12.27	5,349	+0.00(+0.00%)
Aug 22, 2003	12.26	12.27	12.26	12.27	748	+0.00(+0.00%)
Aug 21, 2003	12.03	12.27	12.03	12.27	2,032	+0.12(+0.96%)
Aug 20, 2003	12.10	12.27	12.10	12.15	1,925	+0.23(+1.92%)
Aug 19, 2003	12.08	12.08	11.92	11.92	213	-0.16(-1.31%)
Aug 18, 2003	12.01	12.08	12.01	12.08	855	+0.09(+0.78%)
Aug 15, 2003	11.91	11.99	11.91	11.99	962	+0.08(+0.71%)
Aug 14, 2003	11.80	12.03	11.80	11.90	2,032	+0.21(+1.84%)
Aug 13, 2003	11.47	11.69	11.47	11.69	3,851	+0.06(+0.52%)
Aug 12, 2003	11.63	11.63	11.63	11.63	106	+0.38(+3.37%)
Aug 11, 2003	11.64	11.66	11.24	11.25	5,135	-0.43(-3.72%)
Aug 08, 2003	11.67	11.68	11.67	11.68	641	+0.00(+0.00%)
Aug 07, 2003	11.52	11.68	11.43	11.68	1,497	+0.00(+0.04%)
Aug 06, 2003	11.78	11.78	11.68	11.68	748	-0.10(-0.83%)
Aug 05, 2003	11.78	11.78	11.78	11.78	641	+0.00(+0.00%)
Aug 04, 2003	11.78	11.78	11.78	11.78	0	+0.00(+0.00%)
Aug 01, 2003	11.52	11.78	11.44	11.78	1,497	-0.00(-0.04%)
Jul 31, 2003	11.68	11.78	11.57	11.78	7,168	+0.10(+0.84%)
Jul 30, 2003	11.29	11.68	11.29	11.68	4,386	+0.05(+0.40%)
Jul 29, 2003	11.56	11.64	11.56	11.64	1,283	+0.14(+1.18%)
Jul 28, 2003	11.61	11.62	11.50	11.50	855	+0.07(+0.61%)
Jul 25, 2003	11.48	11.48	11.43	11.43	534	-0.02(-0.16%)
Jul 24, 2003	11.45	11.45	11.45	11.45	106	+0.26(+2.30%)
Jul 23, 2003	11.19	11.19	11.19	11.19	106	+0.05(+0.42%)
Jul 22, 2003	11.22	11.55	11.12	11.15	2,460	-0.39(-3.36%)
Jul 21, 2003	11.66	11.66	11.28	11.53	3,637	-0.10(-0.89%)
Jul 18, 2003	11.45	11.64	11.45	11.64	1,818	+0.19(+1.64%)
Jul 17, 2003	11.31	11.45	11.31	11.45	2,139	+0.17(+1.53%)
Jul 16, 2003	11.01	11.45	11.01	11.28	5,349	+0.29(+2.68%)
Jul 15, 2003	10.88	11.17	10.75	10.98	3,851	+0.12(+1.07%)
Jul 14, 2003	10.63	10.87	10.63	10.87	3,958	+0.23(+2.20%)
Jul 11, 2003	10.59	10.66	10.46	10.63	9,094	+0.21(+2.02%)
Jul 10, 2003	10.28	10.66	10.28	10.42	7,489	+0.14(+1.36%)
Jul 09, 2003	10.28	10.54	10.28	10.28	1,604	-0.28(-2.65%)
Jul 08, 2003	10.09	10.56	10.09	10.56	320	+0.23(+2.26%)
Jul 07, 2003	10.56	10.56	10.07	10.33	2,567	-0.33(-3.07%)
Jul 03, 2003	10.66	10.66	10.66	10.66	0	+0.00(+0.00%)
Jul 02, 2003	10.49	10.66	10.09	10.66	6,526	-0.01(-0.14%)
Jul 01, 2003	10.67	10.67	10.67	10.67	0	-0.06(-0.51%)
Jun 30, 2003	10.73	10.73	10.73	10.73	0	+0.15(+1.41%)
Jun 27, 2003	10.58	10.58	10.58	10.58	0	-0.01(-0.09%)
Jun 26, 2003	10.59	10.59	10.59	10.59	427	+0.01(+0.09%)
Jun 25, 2003	10.58	10.58	10.58	10.58	0	+0.00(+0.00%)
Jun 24, 2003	10.76	10.83	10.58	10.58	3,744	-0.23(-2.12%)
Jun 23, 2003	11.05	11.05	10.80	10.80	320	-0.13(-1.20%)
Jun 20, 2003	10.89	10.94	10.89	10.94	213	+0.13(+1.21%)
Jun 19, 2003	10.75	10.98	10.75	10.80	2,246	+0.02(+0.22%)
Jun 18, 2003	10.80	10.80	10.78	10.78	1,711	-0.02(-0.22%)
Jun 17, 2003	10.87	10.98	10.80	10.80	5,991	-0.18(-1.62%)
Jun 16, 2003	10.98	10.98	10.84	10.98	1,390	-0.11(-1.01%)
Jun 13, 2003	11.09	11.09	11.09	11.09	1,069	-0.00(-0.04%)
Jun 12, 2003	10.98	11.10	10.98	11.10	1,497	+0.01(+0.13%)
Jun 11, 2003	11.09	11.09	11.09	11.09	0	+0.00(+0.00%)
Jun 10, 2003	11.06	11.09	11.06	11.09	855	+0.03(+0.25%)
Jun 09, 2003	10.91	11.06	10.91	11.06	641	+0.07(+0.68%)
Jun 06, 2003	10.98	10.98	10.98	10.98	0	+0.00(+0.00%)
Jun 05, 2003	10.93	10.98	10.93	10.98	1,390	+0.07(+0.60%)
Jun 04, 2003	10.92	10.92	10.92	10.92	320	+0.14(+1.30%)
Jun 03, 2003	10.56	10.98	10.56	10.78	6,847	-0.29(-2.62%)

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.