Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.417	9.770	9.417	9.661	263,493	+0.21(+2.17%)
Aug 28, 2003	9.545	9.654	9.449	9.456	120,663	-0.10(-1.07%)
Aug 27, 2003	9.507	9.641	9.481	9.558	201,678	+0.05(+0.54%)
Aug 26, 2003	9.539	9.597	9.360	9.507	173,112	+0.01(+0.07%)
Aug 25, 2003	9.456	9.526	9.443	9.500	129,249	+0.04(+0.47%)
Aug 22, 2003	9.622	9.622	9.353	9.456	240,702	-0.10(-1.07%)
Aug 21, 2003	9.590	9.597	9.488	9.558	323,746	-0.03(-0.33%)
Aug 20, 2003	9.577	9.667	9.500	9.590	125,658	-0.08(-0.86%)
Aug 19, 2003	9.532	9.686	9.366	9.673	186,068	+0.10(+1.07%)
Aug 18, 2003	9.411	9.571	9.353	9.571	149,541	+0.10(+1.01%)
Aug 15, 2003	9.545	9.641	9.468	9.475	56,039	-0.02(-0.20%)
Aug 14, 2003	9.353	9.532	9.353	9.494	71,961	+0.20(+2.14%)
Aug 13, 2003	9.481	9.513	9.295	9.295	163,746	-0.24(-2.55%)
Aug 12, 2003	9.411	9.571	9.347	9.539	146,419	+0.16(+1.71%)
Aug 11, 2003	9.366	9.507	9.315	9.379	239,922	-0.05(-0.54%)
Aug 08, 2003	9.545	9.654	9.289	9.430	239,922	-0.19(-1.93%)
Aug 07, 2003	9.520	9.616	9.289	9.616	173,892	+0.13(+1.35%)
Aug 06, 2003	9.392	9.558	9.263	9.488	133,463	+0.13(+1.37%)
Aug 05, 2003	9.417	9.571	9.238	9.360	387,278	-0.29(-2.99%)
Aug 04, 2003	9.834	9.891	9.532	9.648	251,941	-0.18(-1.83%)
Aug 01, 2003	9.994	9.994	9.584	9.827	187,941	-0.11(-1.10%)
Jul 31, 2003	9.975	10.07	9.731	9.936	256,937	-0.07(-0.70%)
Jul 30, 2003	10.03	10.06	9.737	10.01	375,103	+0.08(+0.84%)
Jul 29, 2003	10.31	10.51	9.532	9.923	871,338	-0.71(-6.69%)
Jul 28, 2003	10.42	10.74	10.42	10.63	155,005	+0.18(+1.72%)
Jul 25, 2003	10.24	10.49	10.21	10.46	161,717	+0.22(+2.13%)
Jul 24, 2003	10.19	10.31	10.10	10.24	219,317	+0.09(+0.88%)
Jul 23, 2003	10.33	10.37	10.02	10.15	165,931	-0.18(-1.74%)
Jul 22, 2003	10.31	10.41	10.15	10.33	130,809	+0.03(+0.25%)
Jul 21, 2003	10.55	10.55	10.26	10.30	156,722	-0.26(-2.49%)
Jul 18, 2003	10.42	10.59	10.40	10.56	117,853	+0.15(+1.48%)
Jul 17, 2003	10.63	10.65	10.40	10.41	200,429	-0.28(-2.58%)
Jul 16, 2003	10.71	10.86	10.63	10.69	113,014	+0.00(+0.00%)
Jul 15, 2003	10.73	10.83	10.69	10.69	140,956	-0.04(-0.42%)
Jul 14, 2003	10.65	10.79	10.63	10.73	111,453	+0.12(+1.15%)
Jul 11, 2003	10.41	10.69	10.41	10.61	78,048	+0.16(+1.53%)
Jul 10, 2003	10.54	10.65	10.42	10.45	156,410	-0.12(-1.15%)
Jul 09, 2003	10.56	10.62	10.51	10.57	219,005	+0.03(+0.24%)
Jul 08, 2003	10.53	10.57	10.38	10.54	220,097	+0.02(+0.18%)
Jul 07, 2003	10.54	10.68	10.44	10.53	254,595	+0.04(+0.37%)
Jul 03, 2003	10.59	10.70	10.49	10.49	93,502	-0.17(-1.56%)
Jul 02, 2003	10.55	10.82	10.49	10.65	211,200	+0.11(+1.03%)
Jul 01, 2003	10.25	10.60	10.17	10.54	382,907	+0.21(+2.05%)
Jun 30, 2003	10.54	10.59	10.33	10.33	243,512	-0.19(-1.77%)
Jun 27, 2003	10.75	10.83	10.46	10.52	164,527	+0.09(+0.86%)
Jun 26, 2003	10.47	10.64	10.43	10.43	103,336	-0.04(-0.43%)
Jun 25, 2003	10.51	10.73	10.47	10.47	167,649	+0.02(+0.18%)
Jun 24, 2003	10.19	10.63	10.19	10.46	161,092	+0.32(+3.16%)
Jun 23, 2003	10.28	10.29	10.10	10.13	115,044	-0.13(-1.31%)
Jun 20, 2003	10.44	10.50	10.26	10.27	264,585	-0.03(-0.25%)
Jun 19, 2003	10.45	10.56	10.26	10.29	184,819	-0.15(-1.41%)
Jun 18, 2003	10.41	10.56	10.34	10.44	161,561	+0.10(+0.93%)
Jun 17, 2003	10.31	10.47	10.14	10.35	185,132	+0.13(+1.25%)
Jun 16, 2003	9.968	10.29	9.968	10.22	153,444	+0.28(+2.84%)
Jun 13, 2003	10.04	10.09	9.872	9.936	112,390	-0.11(-1.08%)
Jun 12, 2003	9.923	10.06	9.898	10.04	95,531	+0.12(+1.23%)
Jun 11, 2003	9.802	9.930	9.673	9.923	84,136	+0.10(+0.98%)
Jun 10, 2003	9.705	9.827	9.622	9.827	85,853	+0.17(+1.79%)
Jun 09, 2003	9.898	9.904	9.629	9.654	94,751	-0.26(-2.65%)
Jun 06, 2003	10.03	10.12	9.885	9.917	254,439	-0.13(-1.34%)
Jun 05, 2003	9.885	10.05	9.853	10.05	133,463	+0.06(+0.64%)
Jun 04, 2003	9.866	10.03	9.846	9.987	131,746	+0.13(+1.30%)
Jun 03, 2003	9.853	10.00	9.814	9.859	287,532	+0.01(+0.06%)

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.