Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	8.300	8.300	8.070	8.070	30,100	-0.03(-0.37%)
Aug 28, 2003	8.000	8.200	7.900	8.100	24,800	+0.07(+0.87%)
Aug 27, 2003	8.310	8.489	7.950	8.030	31,100	-0.33(-3.95%)
Aug 26, 2003	7.600	8.469	7.600	8.360	42,600	-0.23(-2.68%)
Aug 25, 2003	8.600	8.750	8.300	8.590	26,000	-0.15(-1.72%)
Aug 22, 2003	8.750	9.600	8.610	8.740	32,500	-0.01(-0.11%)
Aug 21, 2003	8.500	8.850	8.500	8.750	45,600	+0.14(+1.63%)
Aug 20, 2003	8.900	9.020	8.210	8.610	27,500	-0.48(-5.28%)
Aug 19, 2003	9.189	9.190	8.900	9.090	43,300	-0.11(-1.23%)
Aug 18, 2003	9.000	9.360	8.350	9.203	158,400	+0.68(+8.02%)
Aug 15, 2003	8.450	8.650	8.400	8.520	53,600	+0.07(+0.83%)
Aug 14, 2003	7.700	8.490	7.700	8.450	175,400	+0.45(+5.62%)
Aug 13, 2003	7.750	8.001	7.750	8.000	15,800	+0.13(+1.65%)
Aug 12, 2003	8.050	8.050	7.870	7.870	16,000	-0.13(-1.62%)
Aug 11, 2003	7.200	8.100	7.200	8.000	50,500	+0.60(+8.11%)
Aug 08, 2003	7.200	7.710	7.200	7.400	50,800	+0.18(+2.49%)
Aug 07, 2003	8.350	8.450	7.090	7.220	137,100	-1.13(-13.53%)
Aug 06, 2003	8.530	8.530	8.150	8.350	148,000	-0.05(-0.60%)
Aug 05, 2003	8.410	8.800	8.400	8.400	76,500	+0.00(+0.00%)
Aug 04, 2003	8.390	8.480	7.839	8.400	111,800	-0.00(-0.01%)
Aug 01, 2003	7.480	9.000	7.070	8.401	402,515	+1.04(+14.14%)
Jul 31, 2003	6.850	7.479	6.850	7.360	371,300	+0.41(+5.90%)
Jul 30, 2003	6.980	7.000	6.915	6.950	47,000	-0.01(-0.14%)
Jul 29, 2003	6.410	7.250	6.350	6.960	138,800	+0.56(+8.75%)
Jul 28, 2003	6.450	6.500	6.350	6.400	18,000	+0.05(+0.79%)
Jul 25, 2003	6.300	6.800	6.250	6.350	116,100	-0.40(-5.93%)
Jul 24, 2003	6.500	6.800	6.300	6.750	124,200	+0.26(+4.01%)
Jul 23, 2003	6.300	6.520	6.120	6.490	40,400	+0.24(+3.84%)
Jul 22, 2003	6.000	6.250	6.000	6.250	40,500	+0.06(+0.97%)
Jul 21, 2003	6.080	6.190	6.050	6.190	12,800	+0.19(+3.17%)
Jul 18, 2003	6.200	6.200	6.000	6.000	19,600	-0.06(-0.99%)
Jul 17, 2003	6.050	6.200	5.600	6.060	24,100	-0.01(-0.16%)
Jul 16, 2003	6.190	6.200	6.060	6.070	21,400	-0.23(-3.73%)
Jul 15, 2003	6.050	6.330	6.050	6.305	25,800	+0.29(+4.91%)
Jul 14, 2003	6.200	6.350	5.950	6.010	123,000	-0.34(-5.35%)
Jul 11, 2003	5.900	6.530	5.800	6.350	64,400	+0.46(+7.81%)
Jul 10, 2003	5.750	5.900	5.650	5.890	65,800	+0.19(+3.33%)
Jul 09, 2003	4.750	5.750	4.730	5.700	291,700	+1.05(+22.61%)
Jul 08, 2003	4.200	4.890	4.200	4.649	46,300	+0.37(+8.60%)
Jul 07, 2003	4.000	4.281	4.000	4.281	17,100	+0.04(+0.97%)
Jul 03, 2003	4.240	4.240	4.240	4.240	100	+0.03(+0.71%)
Jul 02, 2003	4.300	4.300	4.300	4.210	17,300	-0.11(-2.55%)
Jul 01, 2003	4.090	4.370	4.020	4.320	19,500	+0.14(+3.35%)
Jun 30, 2003	4.170	4.180	3.830	4.180	14,100	-0.07(-1.65%)
Jun 27, 2003	4.300	4.300	4.200	4.250	9,800	-0.05(-1.16%)
Jun 26, 2003	4.179	4.320	4.179	4.300	3,800	+0.20(+4.88%)
Jun 25, 2003	4.100	4.200	4.100	4.100	2,200	-0.02(-0.49%)
Jun 24, 2003	4.060	4.120	4.060	4.120	28,500	-0.02(-0.48%)
Jun 23, 2003	4.100	4.140	4.000	4.140	12,400	+0.08(+1.97%)
Jun 20, 2003	4.000	4.060	3.985	4.060	2,100	+0.04(+1.00%)
Jun 19, 2003	3.990	4.140	3.990	4.020	17,600	-0.01(-0.25%)
Jun 18, 2003	4.050	4.150	3.900	4.030	10,100	+0.04(+1.00%)
Jun 17, 2003	3.910	4.000	3.910	3.990	13,300	+0.01(+0.25%)
Jun 16, 2003	3.980	3.980	3.980	3.980	5,800	-0.01(-0.25%)
Jun 13, 2003	3.950	4.040	3.950	3.990	34,600	+0.00(+0.00%)
Jun 12, 2003	4.000	4.000	3.920	3.990	2,400	+0.04(+1.01%)
Jun 11, 2003	3.820	4.000	3.820	3.950	12,700	+0.08(+2.07%)
Jun 10, 2003	3.650	4.000	3.650	3.870	25,200	+0.10(+2.68%)
Jun 09, 2003	3.740	3.770	3.600	3.769	11,600	+0.15(+4.12%)
Jun 06, 2003	3.700	3.750	3.600	3.620	45,500	-0.08(-2.16%)
Jun 05, 2003	3.530	3.700	3.530	3.700	12,100	+0.08(+2.21%)
Jun 04, 2003	3.500	3.630	3.500	3.620	16,200	+0.02(+0.56%)
Jun 03, 2003	3.570	3.600	3.500	3.600	10,300	+0.00(+0.00%)

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.