Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.88	11.95	11.71	11.71	19,100	-0.14(-1.18%)
Aug 28, 2003	11.94	12.00	11.53	11.85	34,100	-0.09(-0.75%)
Aug 27, 2003	11.55	11.95	11.44	11.94	19,900	+0.29(+2.49%)
Aug 26, 2003	11.41	11.92	10.72	11.65	56,200	+0.05(+0.43%)
Aug 25, 2003	11.61	11.79	11.35	11.60	19,100	-0.10(-0.85%)
Aug 22, 2003	11.65	11.88	11.65	11.70	27,500	-0.18(-1.52%)
Aug 21, 2003	11.75	12.00	11.56	11.88	28,100	-0.04(-0.34%)
Aug 20, 2003	11.50	11.92	11.10	11.92	29,200	+0.42(+3.65%)
Aug 19, 2003	11.44	11.50	10.97	11.50	37,000	+0.15(+1.32%)
Aug 18, 2003	10.12	11.35	10.12	11.35	49,700	+0.56(+5.19%)
Aug 15, 2003	10.79	11.24	10.79	10.79	3,300	-0.43(-3.83%)
Aug 14, 2003	11.24	11.25	10.92	11.22	38,500	-0.01(-0.09%)
Aug 13, 2003	11.24	11.25	10.81	11.23	14,000	+0.14(+1.26%)
Aug 12, 2003	10.99	11.19	10.86	11.09	36,500	+0.01(+0.09%)
Aug 11, 2003	10.59	11.37	10.36	11.08	20,900	+0.62(+5.92%)
Aug 08, 2003	10.40	10.75	10.15	10.46	7,600	-0.03(-0.28%)
Aug 07, 2003	10.19	10.49	9.730	10.49	17,500	+0.04(+0.38%)
Aug 06, 2003	9.970	10.68	9.800	10.45	69,600	+0.40(+3.98%)
Aug 05, 2003	9.100	11.12	8.400	10.05	63,600	+1.70(+20.36%)
Aug 04, 2003	10.62	10.99	8.350	8.350	99,700	-2.26(-21.30%)
Aug 01, 2003	11.70	11.70	10.46	10.61	50,200	-1.05(-9.01%)
Jul 31, 2003	11.90	12.00	11.30	11.66	25,400	-0.08(-0.68%)
Jul 30, 2003	11.62	11.95	11.45	11.74	6,200	+0.00(+0.00%)
Jul 29, 2003	11.92	11.92	11.33	11.74	10,000	-0.01(-0.09%)
Jul 28, 2003	11.89	11.95	11.21	11.75	57,200	+0.58(+5.19%)
Jul 25, 2003	11.94	11.95	10.98	11.17	56,300	-0.55(-4.66%)
Jul 24, 2003	11.35	11.98	11.21	11.72	43,700	+0.33(+2.86%)
Jul 23, 2003	10.85	11.40	10.70	11.39	14,300	+0.39(+3.55%)
Jul 22, 2003	9.360	11.00	9.360	11.00	24,900	+0.75(+7.32%)
Jul 21, 2003	10.55	10.84	9.350	10.25	33,300	-0.52(-4.83%)
Jul 18, 2003	11.20	11.20	10.72	10.77	16,500	-0.23(-2.09%)
Jul 17, 2003	11.88	11.98	10.67	11.00	53,300	-0.96(-8.03%)
Jul 16, 2003	11.88	12.00	11.76	11.96	19,500	+0.07(+0.59%)
Jul 15, 2003	12.15	12.20	11.75	11.89	40,900	-0.29(-2.38%)
Jul 14, 2003	11.85	12.19	11.75	12.18	49,900	+0.37(+3.13%)
Jul 11, 2003	11.88	11.88	11.41	11.81	24,000	+0.06(+0.51%)
Jul 10, 2003	11.93	11.94	11.45	11.75	32,200	-0.19(-1.59%)
Jul 09, 2003	11.95	11.95	11.61	11.94	38,800	-0.01(-0.08%)
Jul 08, 2003	11.56	12.00	11.56	11.95	38,400	+0.23(+1.96%)
Jul 07, 2003	11.28	11.75	11.11	11.72	35,700	+0.63(+5.67%)
Jul 03, 2003	11.20	11.49	11.06	11.09	13,900	-0.39(-3.39%)
Jul 02, 2003	10.50	11.75	10.26	11.48	23,800	+1.48(+14.80%)
Jul 01, 2003	10.30	10.47	9.900	10.00	11,900	+0.00(+0.00%)
Jun 30, 2003	10.70	10.92	9.800	10.00	77,000	-0.70(-6.54%)
Jun 27, 2003	10.55	11.19	10.55	10.70	24,900	-0.02(-0.19%)
Jun 26, 2003	10.69	11.05	10.58	10.72	33,300	-0.28(-2.55%)
Jun 25, 2003	9.800	11.08	9.800	11.00	82,700	+1.00(+10.00%)
Jun 24, 2003	10.70	10.70	8.600	10.00	91,300	+0.65(+6.95%)
Jun 23, 2003	11.74	11.74	9.350	9.350	45,500	-2.34(-20.02%)
Jun 20, 2003	10.75	11.75	8.230	11.69	74,300	+1.54(+15.17%)
Jun 19, 2003	10.25	11.14	10.15	10.15	29,500	-0.10(-0.98%)
Jun 18, 2003	9.550	10.35	9.550	10.25	11,800	+0.47(+4.81%)
Jun 17, 2003	10.34	10.62	9.540	9.780	58,900	-1.21(-11.01%)
Jun 16, 2003	10.80	11.60	10.34	10.99	56,800	-0.57(-4.93%)
Jun 13, 2003	11.60	12.00	11.56	11.56	27,800	-0.24(-2.03%)
Jun 12, 2003	11.01	12.00	11.00	11.80	90,500	-0.14(-1.17%)
Jun 11, 2003	11.54	11.99	11.50	11.94	26,500	+0.05(+0.42%)
Jun 10, 2003	12.00	12.00	11.42	11.89	56,400	+0.30(+2.59%)
Jun 09, 2003	11.84	12.00	11.41	11.59	62,462	-0.25(-2.11%)
Jun 06, 2003	11.20	12.10	11.14	11.84	107,100	+0.70(+6.28%)
Jun 05, 2003	10.58	11.20	10.52	11.14	62,700	+0.42(+3.92%)
Jun 04, 2003	10.20	10.74	9.700	10.72	32,400	+0.62(+6.14%)
Jun 03, 2003	10.00	10.12	9.910	10.10	8,200	+0.16(+1.61%)

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.