Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.16	10.48	10.16	10.39	287,573	+0.13(+1.27%)
Aug 28, 2003	10.16	10.33	10.16	10.26	460,652	+0.01(+0.08%)
Aug 27, 2003	10.30	10.32	10.19	10.25	316,579	-0.00(-0.04%)
Aug 26, 2003	10.27	10.31	10.12	10.25	587,169	+0.03(+0.29%)
Aug 25, 2003	10.23	10.28	10.15	10.23	511,984	+0.03(+0.33%)
Aug 22, 2003	10.37	10.41	10.19	10.19	840,967	-0.13(-1.26%)
Aug 21, 2003	10.36	10.41	10.30	10.32	460,843	-0.08(-0.73%)
Aug 20, 2003	10.48	10.48	10.37	10.40	885,048	-0.08(-0.80%)
Aug 19, 2003	10.48	10.55	10.38	10.48	498,436	+0.02(+0.20%)
Aug 18, 2003	10.40	10.52	10.33	10.46	298,641	+0.09(+0.89%)
Aug 15, 2003	10.27	10.46	10.17	10.37	138,348	+0.16(+1.56%)
Aug 14, 2003	10.15	10.35	10.05	10.21	697,085	+0.13(+1.25%)
Aug 13, 2003	10.14	10.21	10.05	10.08	787,345	-0.10(-0.99%)
Aug 12, 2003	10.17	10.20	10.10	10.18	406,076	+0.06(+0.62%)
Aug 11, 2003	9.978	10.14	9.978	10.12	382,986	+0.11(+1.13%)
Aug 08, 2003	9.852	10.04	9.852	10.01	247,118	+0.11(+1.10%)
Aug 07, 2003	9.684	9.898	9.609	9.898	340,050	+0.24(+2.52%)
Aug 06, 2003	9.873	9.894	9.512	9.655	532,593	-0.20(-2.00%)
Aug 05, 2003	9.911	10.06	9.764	9.852	496,909	+0.01(+0.09%)
Aug 04, 2003	9.833	9.953	9.676	9.844	666,171	-0.02(-0.17%)
Aug 01, 2003	9.969	9.999	9.831	9.860	360,660	-0.18(-1.84%)
Jul 31, 2003	10.06	10.15	9.932	10.04	448,821	-0.08(-0.75%)
Jul 30, 2003	10.06	10.13	9.802	10.12	461,606	+0.07(+0.71%)
Jul 29, 2003	10.06	10.14	9.978	10.05	477,636	-0.05(-0.54%)
Jul 28, 2003	10.13	10.20	10.03	10.10	484,696	-0.03(-0.33%)
Jul 25, 2003	10.02	10.20	9.877	10.14	490,230	+0.12(+1.21%)
Jul 24, 2003	10.06	10.12	9.894	10.02	280,513	-0.03(-0.33%)
Jul 23, 2003	9.969	10.06	9.906	10.05	307,610	+0.03(+0.29%)
Jul 22, 2003	9.978	10.07	9.906	10.02	294,634	+0.00(+0.00%)
Jul 21, 2003	9.982	10.12	9.927	10.02	478,399	-0.03(-0.29%)
Jul 18, 2003	9.902	10.10	9.827	10.05	971,492	+0.10(+1.05%)
Jul 17, 2003	10.19	10.26	9.768	9.944	1,904,819	-0.77(-7.19%)
Jul 16, 2003	10.42	10.79	10.41	10.72	1,542,632	+0.26(+2.52%)
Jul 15, 2003	10.17	10.46	10.10	10.45	1,232,159	+0.44(+4.44%)
Jul 14, 2003	9.940	10.13	9.839	10.01	389,474	+0.15(+1.49%)
Jul 11, 2003	9.793	9.936	9.714	9.860	377,834	+0.13(+1.29%)
Jul 10, 2003	9.809	9.906	9.672	9.735	373,254	-0.08(-0.85%)
Jul 09, 2003	9.881	9.936	9.722	9.818	464,087	+0.00(+0.04%)
Jul 08, 2003	9.982	10.15	9.756	9.814	1,800,628	+0.26(+2.68%)
Jul 07, 2003	9.332	9.609	9.227	9.558	695,749	+0.26(+2.84%)
Jul 03, 2003	9.294	9.387	9.240	9.294	420,197	-0.01(-0.09%)
Jul 02, 2003	9.013	9.349	9.013	9.303	1,566,524	+0.23(+2.59%)
Jul 01, 2003	8.867	9.118	8.766	9.068	1,337,495	+0.18(+2.08%)
Jun 30, 2003	9.013	9.093	8.745	8.884	2,368,716	-0.09(-0.98%)
Jun 27, 2003	8.955	9.177	8.816	8.972	1,154,303	+0.10(+1.09%)
Jun 26, 2003	8.800	8.896	8.686	8.875	650,905	+0.15(+1.68%)
Jun 25, 2003	8.712	8.842	8.603	8.728	1,278,148	-0.01(-0.14%)
Jun 24, 2003	8.825	8.913	8.712	8.741	839,250	-0.05(-0.57%)
Jun 23, 2003	9.043	9.043	8.666	8.791	878,941	-0.22(-2.47%)
Jun 20, 2003	9.106	9.231	8.804	9.013	759,294	-0.13(-1.42%)
Jun 19, 2003	9.181	9.223	9.110	9.143	966,912	+0.00(+0.05%)
Jun 18, 2003	9.219	9.271	9.114	9.139	770,934	-0.08(-0.91%)
Jun 17, 2003	9.638	9.638	9.106	9.223	1,242,655	-0.29(-3.08%)
Jun 16, 2003	9.135	9.517	9.085	9.517	1,113,084	+0.34(+3.65%)
Jun 13, 2003	9.328	9.366	9.106	9.181	700,520	-0.21(-2.19%)
Jun 12, 2003	9.403	9.575	9.387	9.387	684,490	-0.05(-0.53%)
Jun 11, 2003	9.252	9.483	9.068	9.437	1,056,600	+0.18(+1.99%)
Jun 10, 2003	9.227	9.391	9.143	9.252	1,074,537	+0.03(+0.32%)
Jun 09, 2003	9.357	9.382	9.177	9.223	1,026,736	-0.13(-1.43%)
Jun 06, 2003	9.546	9.726	9.324	9.357	1,351,998	-0.19(-1.98%)
Jun 05, 2003	9.454	9.726	9.181	9.546	1,424,130	-0.36(-3.68%)
Jun 04, 2003	9.802	9.944	9.647	9.911	1,080,835	+0.14(+1.46%)
Jun 03, 2003	9.642	9.797	9.621	9.768	769,980	+0.08(+0.78%)

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.