Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.20	11.25	11.17	11.17	55,800	-0.06(-0.50%)
Aug 28, 2003	11.20	11.23	11.02	11.23	53,325	+0.06(+0.53%)
Aug 27, 2003	11.16	11.26	11.11	11.17	137,025	+0.00(+0.00%)
Aug 26, 2003	11.13	11.17	11.11	11.17	58,500	+0.03(+0.29%)
Aug 25, 2003	11.08	11.16	11.08	11.13	112,500	+0.02(+0.21%)
Aug 22, 2003	11.14	11.15	11.11	11.11	47,700	-0.06(-0.50%)
Aug 21, 2003	11.11	11.19	11.11	11.17	31,725	+0.09(+0.80%)
Aug 20, 2003	11.11	11.17	11.02	11.08	63,900	-0.04(-0.32%)
Aug 19, 2003	11.13	11.23	10.91	11.11	216,450	-0.05(-0.42%)
Aug 18, 2003	10.85	11.19	10.82	11.16	134,100	+0.34(+3.18%)
Aug 15, 2003	10.67	10.82	10.67	10.82	31,275	+0.12(+1.14%)
Aug 14, 2003	10.34	10.71	10.34	10.70	168,525	+0.33(+3.20%)
Aug 13, 2003	10.34	10.40	10.34	10.36	167,850	+0.00(+0.03%)
Aug 12, 2003	10.39	10.40	10.31	10.36	65,250	+0.00(+0.00%)
Aug 11, 2003	10.40	10.41	10.25	10.36	54,450	-0.07(-0.65%)
Aug 08, 2003	10.32	10.49	10.31	10.43	30,375	+0.14(+1.32%)
Aug 07, 2003	10.49	10.56	10.29	10.29	82,575	-0.21(-1.98%)
Aug 06, 2003	10.47	10.64	10.46	10.50	132,300	+0.03(+0.25%)
Aug 05, 2003	10.92	10.92	10.47	10.47	131,175	-0.47(-4.33%)
Aug 04, 2003	10.95	10.99	10.93	10.95	63,675	+0.03(+0.27%)
Aug 01, 2003	10.99	11.03	10.89	10.92	143,325	-0.04(-0.41%)
Jul 31, 2003	10.83	11.04	10.83	10.96	145,350	+0.16(+1.45%)
Jul 30, 2003	10.65	10.93	10.65	10.81	48,150	+0.17(+1.64%)
Jul 29, 2003	10.81	10.88	10.58	10.63	84,600	-0.15(-1.40%)
Jul 28, 2003	10.77	10.95	10.71	10.78	85,275	+0.01(+0.14%)
Jul 25, 2003	10.93	10.98	10.76	10.77	81,675	-0.20(-1.78%)
Jul 24, 2003	10.98	11.11	10.95	10.96	42,975	+0.01(+0.14%)
Jul 23, 2003	11.03	11.04	10.92	10.95	40,500	-0.08(-0.75%)
Jul 22, 2003	10.92	11.04	10.91	11.03	19,125	+0.10(+0.89%)
Jul 21, 2003	11.05	11.10	10.86	10.93	47,025	-0.14(-1.28%)
Jul 18, 2003	10.90	11.08	10.87	11.08	21,150	+0.16(+1.49%)
Jul 17, 2003	11.17	11.17	10.90	10.91	73,350	-0.29(-2.57%)
Jul 16, 2003	11.24	11.25	11.04	11.20	111,825	-0.06(-0.53%)
Jul 15, 2003	11.19	11.32	11.19	11.26	152,775	+0.12(+1.06%)
Jul 14, 2003	10.83	11.14	10.83	11.14	321,300	+0.37(+3.44%)
Jul 11, 2003	10.80	10.86	10.71	10.77	94,500	+0.00(+0.00%)
Jul 10, 2003	11.05	11.08	10.77	10.77	36,450	-0.33(-2.94%)
Jul 09, 2003	10.84	11.10	10.81	11.10	73,125	+0.25(+2.32%)
Jul 08, 2003	10.93	10.96	10.76	10.84	100,350	-0.09(-0.81%)
Jul 07, 2003	10.67	10.93	10.67	10.93	87,975	+0.22(+2.07%)
Jul 03, 2003	10.83	10.85	10.71	10.71	23,625	-0.15(-1.36%)
Jul 02, 2003	10.37	10.86	10.34	10.86	130,950	+0.49(+4.71%)
Jul 01, 2003	10.27	10.37	10.07	10.37	71,550	+0.07(+0.72%)
Jun 30, 2003	10.24	10.34	10.24	10.30	128,475	+0.09(+0.93%)
Jun 27, 2003	10.31	10.36	10.16	10.20	48,375	-0.10(-1.01%)
Jun 26, 2003	10.42	10.49	10.30	10.31	77,400	-0.09(-0.83%)
Jun 25, 2003	10.33	10.49	10.31	10.39	71,775	+0.03(+0.29%)
Jun 24, 2003	10.19	10.36	10.19	10.36	77,175	+0.16(+1.57%)
Jun 23, 2003	10.37	10.43	10.20	10.20	62,100	-0.15(-1.43%)
Jun 20, 2003	10.27	10.37	10.27	10.35	53,550	+0.11(+1.10%)
Jun 19, 2003	10.37	10.52	10.10	10.24	77,400	-0.15(-1.43%)
Jun 18, 2003	10.49	10.54	10.34	10.39	34,425	-0.12(-1.13%)
Jun 17, 2003	10.47	10.65	10.47	10.50	41,400	+0.01(+0.14%)
Jun 16, 2003	10.27	10.49	10.27	10.49	59,400	+0.24(+2.34%)
Jun 13, 2003	10.34	10.41	10.25	10.25	37,350	-0.11(-1.03%)
Jun 12, 2003	10.41	10.41	10.28	10.36	42,525	-0.04(-0.43%)
Jun 11, 2003	10.34	10.44	10.25	10.40	54,675	+0.05(+0.46%)
Jun 10, 2003	10.29	10.37	10.29	10.35	54,900	+0.07(+0.66%)
Jun 09, 2003	10.49	10.55	10.21	10.28	59,400	-0.22(-2.09%)
Jun 06, 2003	10.30	10.50	10.30	10.50	94,050	+0.24(+2.34%)
Jun 05, 2003	10.29	10.37	10.19	10.26	103,500	+0.01(+0.06%)
Jun 04, 2003	9.926	10.26	9.896	10.26	99,450	+0.32(+3.19%)
Jun 03, 2003	9.748	9.956	9.748	9.941	90,675	+0.16(+1.67%)

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.