Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.212	9.282	9.001	9.092	74,091	-0.08(-0.92%)
Aug 28, 2003	9.106	9.212	8.895	9.177	87,743	+0.14(+1.56%)
Aug 27, 2003	9.141	9.198	8.938	9.036	80,774	-0.07(-0.77%)
Aug 26, 2003	9.036	9.198	8.755	9.106	89,449	+0.12(+1.33%)
Aug 25, 2003	8.966	9.029	8.818	8.987	151,737	+0.03(+0.31%)
Aug 22, 2003	9.296	9.310	8.874	8.959	119,882	-0.27(-2.90%)
Aug 21, 2003	9.127	9.317	9.015	9.226	123,579	+0.17(+1.86%)
Aug 20, 2003	9.247	9.247	9.022	9.057	109,785	-0.26(-2.79%)
Aug 19, 2003	9.036	9.317	9.015	9.317	177,619	+0.39(+4.33%)
Aug 18, 2003	9.001	9.036	8.720	8.930	211,607	-0.13(-1.40%)
Aug 15, 2003	8.825	9.057	8.790	9.057	86,463	+0.30(+3.45%)
Aug 14, 2003	8.825	8.888	8.670	8.755	317,411	+0.00(+0.00%)
Aug 13, 2003	8.938	8.945	8.755	8.755	134,387	-0.18(-2.05%)
Aug 12, 2003	8.930	8.973	8.776	8.938	138,796	+0.08(+0.87%)
Aug 11, 2003	8.649	8.867	8.579	8.860	148,466	+0.27(+3.19%)
Aug 08, 2003	8.755	8.755	8.502	8.586	136,094	-0.10(-1.13%)
Aug 07, 2003	8.614	8.776	8.445	8.684	150,030	+0.01(+0.08%)
Aug 06, 2003	8.670	8.825	8.403	8.677	167,096	+0.01(+0.08%)
Aug 05, 2003	8.790	8.825	8.628	8.670	155,577	-0.18(-2.07%)
Aug 04, 2003	8.790	8.930	8.572	8.853	319,544	+0.06(+0.72%)
Aug 01, 2003	8.825	8.832	8.684	8.790	256,830	-0.02(-0.24%)
Jul 31, 2003	8.916	8.916	8.790	8.811	364,056	-0.04(-0.40%)
Jul 30, 2003	8.945	8.959	8.818	8.846	244,315	-0.03(-0.32%)
Jul 29, 2003	9.141	9.198	8.741	8.874	307,030	-0.20(-2.17%)
Jul 28, 2003	9.078	9.134	8.727	9.071	547,932	+0.00(+0.00%)
Jul 25, 2003	9.106	9.141	8.705	9.071	539,542	-0.05(-0.54%)
Jul 24, 2003	9.177	9.317	8.895	9.120	733,516	-0.37(-3.93%)
Jul 23, 2003	10.20	10.20	8.206	9.493	2,352,996	-1.31(-12.17%)
Jul 22, 2003	10.59	10.86	10.44	10.81	140,218	+0.29(+2.74%)
Jul 21, 2003	10.61	10.61	10.41	10.52	84,472	-0.08(-0.73%)
Jul 18, 2003	10.60	10.65	10.49	10.60	149,177	+0.05(+0.47%)
Jul 17, 2003	10.48	10.60	10.36	10.55	154,723	+0.06(+0.54%)
Jul 16, 2003	10.37	10.54	10.13	10.49	123,153	+0.00(+0.00%)
Jul 15, 2003	10.62	10.69	10.31	10.49	105,234	+0.04(+0.40%)
Jul 14, 2003	10.65	10.72	10.32	10.45	88,738	-0.15(-1.39%)
Jul 11, 2003	10.34	10.72	10.30	10.60	155,292	+0.31(+3.01%)
Jul 10, 2003	10.58	10.58	10.17	10.29	126,281	-0.34(-3.18%)
Jul 09, 2003	10.69	10.72	10.56	10.63	199,235	+0.04(+0.40%)
Jul 08, 2003	10.59	10.72	10.42	10.58	149,035	-0.01(-0.07%)
Jul 07, 2003	10.39	10.69	10.39	10.59	281,005	+0.27(+2.66%)
Jul 03, 2003	10.34	10.41	10.27	10.32	119,029	+0.05(+0.48%)
Jul 02, 2003	10.41	10.41	10.13	10.27	236,352	-0.18(-1.75%)
Jul 01, 2003	10.44	10.49	10.01	10.45	354,243	+0.08(+0.75%)
Jun 30, 2003	10.40	10.55	10.30	10.37	621,881	+0.04(+0.41%)
Jun 27, 2003	10.51	10.51	10.22	10.33	145,053	-0.18(-1.67%)
Jun 26, 2003	10.22	10.58	10.21	10.51	203,217	+0.35(+3.46%)
Jun 25, 2003	10.21	10.32	10.13	10.15	184,872	+0.01(+0.14%)
Jun 24, 2003	10.01	10.27	10.01	10.14	248,013	+0.20(+1.98%)
Jun 23, 2003	10.09	10.13	9.788	9.943	371,877	-0.22(-2.15%)
Jun 20, 2003	10.18	10.23	10.13	10.16	291,671	+0.08(+0.84%)
Jun 19, 2003	10.01	10.20	9.922	10.08	170,651	+0.09(+0.92%)
Jun 18, 2003	9.788	10.05	9.774	9.985	127,419	+0.13(+1.28%)
Jun 17, 2003	10.09	10.09	9.774	9.859	115,047	-0.14(-1.41%)
Jun 16, 2003	9.634	10.11	9.563	9.999	288,685	+0.46(+4.87%)
Jun 13, 2003	9.774	9.838	9.521	9.535	98,693	-0.16(-1.67%)
Jun 12, 2003	9.774	9.774	9.528	9.697	61,434	+0.07(+0.73%)
Jun 11, 2003	9.563	9.697	9.303	9.627	148,324	+0.06(+0.66%)
Jun 10, 2003	9.409	9.563	9.388	9.563	64,705	+0.15(+1.64%)
Jun 09, 2003	9.634	9.704	9.388	9.409	85,183	-0.30(-3.04%)
Jun 06, 2003	9.753	9.802	9.521	9.704	172,215	+0.01(+0.07%)
Jun 05, 2003	9.725	9.774	9.521	9.697	84,472	+0.04(+0.44%)
Jun 04, 2003	9.331	9.683	9.275	9.655	149,746	+0.32(+3.47%)
Jun 03, 2003	9.352	9.465	9.156	9.331	109,501	+0.03(+0.30%)

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.