Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.440	5.550	5.400	5.530	34,100	+0.11(+2.03%)
Aug 28, 2003	5.150	5.420	5.150	5.420	35,400	+0.17(+3.24%)
Aug 27, 2003	5.350	5.370	5.250	5.250	41,000	-0.10(-1.87%)
Aug 26, 2003	5.170	5.350	5.170	5.350	26,800	+0.18(+3.48%)
Aug 25, 2003	5.240	5.310	5.170	5.170	14,900	-0.07(-1.34%)
Aug 22, 2003	5.400	5.410	5.240	5.240	27,300	-0.11(-2.06%)
Aug 21, 2003	5.450	5.450	5.330	5.350	29,200	-0.16(-2.90%)
Aug 20, 2003	5.430	5.520	5.430	5.510	13,000	-0.02(-0.36%)
Aug 19, 2003	5.430	5.560	5.430	5.530	14,300	+0.06(+1.10%)
Aug 18, 2003	5.520	5.520	5.430	5.470	12,300	-0.04(-0.73%)
Aug 15, 2003	5.500	5.510	5.460	5.510	4,600	+0.03(+0.55%)
Aug 14, 2003	5.580	5.580	5.440	5.480	6,200	-0.10(-1.79%)
Aug 13, 2003	5.420	5.650	5.420	5.580	15,800	+0.15(+2.76%)
Aug 12, 2003	5.500	5.500	5.410	5.430	15,800	-0.04(-0.73%)
Aug 11, 2003	5.500	5.560	5.450	5.470	11,200	+0.02(+0.37%)
Aug 08, 2003	5.540	5.540	5.390	5.450	19,200	-0.15(-2.68%)
Aug 07, 2003	5.610	5.660	5.590	5.600	11,600	+0.00(+0.00%)
Aug 06, 2003	5.250	5.600	5.250	5.600	214,200	-0.01(-0.18%)
Aug 05, 2003	5.500	5.700	5.450	5.610	31,300	+0.06(+1.08%)
Aug 04, 2003	5.470	5.560	5.450	5.550	14,900	-0.04(-0.72%)
Aug 01, 2003	5.480	5.650	5.400	5.590	18,800	+0.13(+2.38%)
Jul 31, 2003	5.560	5.570	5.270	5.460	30,700	-0.11(-1.97%)
Jul 30, 2003	5.600	5.710	5.540	5.570	40,800	-0.12(-2.11%)
Jul 29, 2003	5.940	5.940	5.650	5.690	24,700	-0.15(-2.57%)
Jul 28, 2003	5.910	5.930	5.830	5.840	14,900	-0.06(-1.02%)
Jul 25, 2003	5.850	5.940	5.850	5.900	15,400	+0.06(+1.03%)
Jul 24, 2003	5.780	6.000	5.770	5.840	39,800	+0.09(+1.57%)
Jul 23, 2003	5.540	5.840	5.540	5.750	27,900	+0.23(+4.17%)
Jul 22, 2003	5.590	5.650	5.510	5.520	20,000	-0.06(-1.08%)
Jul 21, 2003	5.610	5.620	5.510	5.580	24,500	+0.02(+0.36%)
Jul 18, 2003	5.660	5.660	5.550	5.560	29,300	-0.16(-2.80%)
Jul 17, 2003	5.840	5.840	5.630	5.720	61,400	-0.13(-2.22%)
Jul 16, 2003	5.850	5.880	5.800	5.850	15,800	+0.04(+0.69%)
Jul 15, 2003	6.090	6.090	5.810	5.810	42,300	-0.25(-4.13%)
Jul 14, 2003	5.990	6.100	5.990	6.060	44,800	+0.17(+2.89%)
Jul 11, 2003	6.020	6.030	5.870	5.890	18,700	-0.16(-2.64%)
Jul 10, 2003	6.150	6.150	6.020	6.050	40,500	-0.13(-2.10%)
Jul 09, 2003	6.150	6.260	6.100	6.180	43,200	+0.03(+0.49%)
Jul 08, 2003	6.020	6.180	6.020	6.150	323,200	+0.12(+1.99%)
Jul 07, 2003	6.050	6.100	6.010	6.030	23,100	+0.03(+0.50%)
Jul 03, 2003	6.020	6.020	5.950	6.000	2,200	-0.04(-0.66%)
Jul 02, 2003	5.950	6.080	5.950	6.040	17,800	+0.10(+1.68%)
Jul 01, 2003	5.970	5.970	5.900	5.940	4,200	-0.08(-1.33%)
Jun 30, 2003	5.950	6.100	5.950	6.020	20,200	+0.02(+0.33%)
Jun 27, 2003	5.910	6.080	5.760	6.000	37,900	+0.15(+2.56%)
Jun 26, 2003	5.650	5.900	5.650	5.850	43,700	+0.13(+2.27%)
Jun 25, 2003	5.850	5.860	5.690	5.720	46,500	-0.10(-1.72%)
Jun 24, 2003	5.850	5.850	5.750	5.820	21,300	+0.02(+0.34%)
Jun 23, 2003	5.880	5.880	5.770	5.800	32,600	-0.12(-2.03%)
Jun 20, 2003	6.150	6.150	5.910	5.920	38,300	-0.23(-3.74%)
Jun 19, 2003	6.120	6.150	6.010	6.150	45,100	+0.06(+0.99%)
Jun 18, 2003	6.150	6.190	6.090	6.090	255,700	-0.01(-0.16%)
Jun 17, 2003	6.100	6.130	6.040	6.100	17,700	+0.00(+0.00%)
Jun 16, 2003	6.000	6.220	6.000	6.100	290,900	+0.05(+0.83%)
Jun 13, 2003	6.100	6.130	6.010	6.050	26,200	-0.05(-0.82%)
Jun 12, 2003	6.170	6.250	6.020	6.100	229,900	-0.02(-0.33%)
Jun 11, 2003	5.910	6.150	5.910	6.120	24,800	+0.14(+2.34%)
Jun 10, 2003	5.900	5.990	5.880	5.980	20,000	+0.08(+1.36%)
Jun 09, 2003	6.020	6.020	5.800	5.900	55,200	-0.12(-1.99%)
Jun 06, 2003	6.270	6.310	6.020	6.020	30,400	-0.23(-3.68%)
Jun 05, 2003	6.320	6.320	6.000	6.250	88,000	+0.03(+0.48%)
Jun 04, 2003	5.850	6.360	5.820	6.220	229,200	+0.38(+6.51%)
Jun 03, 2003	5.980	5.980	5.710	5.840	80,500	-0.14(-2.34%)

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.