Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.14	11.22	11.07	11.22	84,245	+0.06(+0.53%)
Aug 28, 2003	11.10	11.16	11.00	11.16	83,372	+0.10(+0.91%)
Aug 27, 2003	11.00	11.10	11.00	11.06	87,301	+0.01(+0.12%)
Aug 26, 2003	11.05	11.06	10.93	11.04	127,896	-0.02(-0.17%)
Aug 25, 2003	11.04	11.11	11.00	11.06	149,721	+0.06(+0.50%)
Aug 22, 2003	11.07	11.21	11.00	11.01	211,486	+0.00(+0.00%)
Aug 21, 2003	11.05	11.11	11.00	11.01	194,026	+0.00(+0.00%)
Aug 20, 2003	10.94	11.06	10.89	11.01	223,927	+0.12(+1.09%)
Aug 19, 2003	10.97	10.99	10.86	10.89	285,692	-0.02(-0.17%)
Aug 18, 2003	10.79	10.99	10.68	10.90	256,883	+0.18(+1.71%)
Aug 15, 2003	10.60	10.72	10.40	10.72	341,783	+0.00(+0.04%)
Aug 14, 2003	10.85	10.87	10.52	10.72	312,319	-0.13(-1.22%)
Aug 13, 2003	10.86	10.88	10.72	10.85	261,903	-0.01(-0.08%)
Aug 12, 2003	10.70	10.86	10.31	10.86	904,003	-0.09(-0.84%)
Aug 11, 2003	11.47	11.47	10.66	10.95	1,134,041	-0.83(-7.08%)
Aug 08, 2003	11.62	11.80	11.56	11.78	120,257	+0.19(+1.66%)
Aug 07, 2003	11.52	11.59	11.32	11.59	182,022	+0.00(+0.00%)
Aug 06, 2003	11.82	11.82	11.16	11.59	450,692	-0.41(-3.43%)
Aug 05, 2003	12.15	12.19	11.96	12.00	257,756	-0.09(-0.72%)
Aug 04, 2003	12.10	12.28	11.97	12.09	176,130	+0.00(+0.00%)
Aug 01, 2003	12.25	12.29	12.00	12.09	137,062	-0.05(-0.38%)
Jul 31, 2003	12.23	12.26	11.96	12.14	196,209	-0.17(-1.38%)
Jul 30, 2003	12.35	12.36	12.26	12.31	73,551	-0.04(-0.33%)
Jul 29, 2003	12.19	12.35	12.10	12.35	105,197	+0.21(+1.70%)
Jul 28, 2003	12.38	12.38	12.03	12.14	201,447	-0.19(-1.52%)
Jul 25, 2003	12.22	12.39	12.21	12.33	118,511	+0.05(+0.41%)
Jul 24, 2003	12.41	12.43	12.22	12.28	151,903	-0.09(-0.74%)
Jul 23, 2003	12.41	12.42	12.35	12.37	185,078	+0.02(+0.15%)
Jul 22, 2003	12.41	12.41	12.26	12.35	133,352	-0.03(-0.26%)
Jul 21, 2003	12.36	12.42	12.33	12.38	165,653	+0.05(+0.37%)
Jul 18, 2003	12.36	12.36	12.22	12.34	120,039	+0.08(+0.67%)
Jul 17, 2003	12.19	12.42	12.17	12.26	238,550	+0.14(+1.13%)
Jul 16, 2003	12.30	12.31	12.04	12.12	115,237	-0.16(-1.31%)
Jul 15, 2003	12.23	12.40	12.19	12.28	178,967	+0.02(+0.19%)
Jul 14, 2003	12.35	12.42	12.16	12.26	172,856	-0.08(-0.67%)
Jul 11, 2003	12.28	12.41	12.16	12.34	176,784	+0.12(+1.01%)
Jul 10, 2003	12.19	12.27	12.10	12.22	115,892	+0.05(+0.38%)
Jul 09, 2003	12.33	12.37	12.14	12.17	109,781	-0.16(-1.26%)
Jul 08, 2003	12.35	12.43	12.30	12.33	163,253	-0.03(-0.22%)
Jul 07, 2003	12.37	12.40	12.19	12.35	171,110	-0.02(-0.15%)
Jul 03, 2003	12.33	12.38	12.22	12.37	109,999	+0.04(+0.30%)
Jul 02, 2003	12.12	12.35	12.07	12.33	141,209	+0.22(+1.78%)
Jul 01, 2003	12.17	12.22	12.05	12.12	140,118	+0.02(+0.15%)
Jun 30, 2003	12.14	12.23	12.00	12.10	129,423	-0.02(-0.19%)
Jun 27, 2003	12.09	12.13	11.97	12.12	121,130	+0.10(+0.84%)
Jun 26, 2003	11.93	12.03	11.87	12.02	193,372	+0.07(+0.61%)
Jun 25, 2003	11.96	11.97	11.73	11.95	329,780	-0.02(-0.19%)
Jun 24, 2003	12.14	12.16	11.91	11.97	331,526	-0.22(-1.84%)
Jun 23, 2003	12.33	12.37	12.14	12.20	217,379	-0.17(-1.37%)
Jun 20, 2003	12.26	12.40	12.14	12.37	305,772	+0.11(+0.86%)
Jun 19, 2003	12.43	12.43	12.26	12.26	431,922	-0.17(-1.33%)
Jun 18, 2003	12.43	12.44	12.43	12.43	379,323	-0.00(-0.04%)
Jun 17, 2003	12.43	12.45	12.43	12.43	412,061	-0.00(-0.04%)
Jun 16, 2003	12.44	12.47	12.43	12.44	219,344	+0.00(+0.04%)
Jun 13, 2003	12.43	12.46	12.43	12.43	439,342	+0.00(+0.04%)
Jun 12, 2003	12.43	12.44	12.43	12.43	1,637,114	+0.00(+0.00%)
Jun 11, 2003	12.47	12.47	12.30	12.43	292,677	-0.04(-0.33%)
Jun 10, 2003	12.37	12.48	12.26	12.47	123,531	+0.10(+0.78%)
Jun 09, 2003	12.46	12.49	12.35	12.37	108,253	-0.05(-0.41%)
Jun 06, 2003	12.38	12.48	12.29	12.42	140,554	+0.02(+0.18%)
Jun 05, 2003	12.31	12.46	12.24	12.40	130,296	+0.14(+1.12%)
Jun 04, 2003	12.12	12.35	12.08	12.26	125,495	+0.12(+0.98%)
Jun 03, 2003	12.19	12.21	12.05	12.14	158,015	-0.11(-0.93%)

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.