Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.56	10.56	10.49	10.55	9,782	+0.06(+0.59%)
Aug 28, 2003	10.58	10.68	10.49	10.49	13,873	-0.08(-0.80%)
Aug 27, 2003	10.55	10.60	10.49	10.57	11,916	+0.00(+0.00%)
Aug 26, 2003	10.59	10.68	10.49	10.57	24,901	-0.04(-0.42%)
Aug 25, 2003	10.59	10.61	10.56	10.61	19,565	+0.04(+0.42%)
Aug 22, 2003	10.51	10.60	10.51	10.57	24,011	-0.02(-0.21%)
Aug 21, 2003	10.60	10.60	10.56	10.59	17,608	+0.02(+0.21%)
Aug 20, 2003	10.50	10.59	10.49	10.57	25,968	+0.00(+0.01%)
Aug 19, 2003	10.54	10.65	10.54	10.57	17,252	-0.01(-0.06%)
Aug 18, 2003	10.57	10.60	10.55	10.58	9,071	-0.05(-0.48%)
Aug 15, 2003	10.54	10.65	10.54	10.63	6,225	-0.02(-0.21%)
Aug 14, 2003	10.47	10.65	10.47	10.65	10,671	+0.17(+1.60%)
Aug 13, 2003	10.48	10.62	10.45	10.48	14,584	+0.04(+0.38%)
Aug 12, 2003	10.48	10.48	10.42	10.44	6,758	-0.03(-0.32%)
Aug 11, 2003	10.49	10.54	10.35	10.47	40,375	-0.04(-0.37%)
Aug 08, 2003	10.66	10.67	10.33	10.51	33,260	-0.11(-1.06%)
Aug 07, 2003	10.49	10.63	10.18	10.63	76,837	+0.14(+1.34%)
Aug 06, 2003	10.24	10.54	10.24	10.49	16,185	+0.24(+2.36%)
Aug 05, 2003	10.01	10.26	10.01	10.24	12,094	+0.26(+2.65%)
Aug 04, 2003	9.980	9.980	9.935	9.980	35,750	+0.03(+0.34%)
Aug 01, 2003	9.861	9.946	9.861	9.946	4,802	+0.10(+0.97%)
Jul 31, 2003	9.957	9.980	9.850	9.850	24,545	-0.11(-1.07%)
Jul 30, 2003	9.996	10.06	9.929	9.957	21,699	-0.04(-0.38%)
Jul 29, 2003	9.923	9.996	9.923	9.995	24,367	+0.12(+1.18%)
Jul 28, 2003	9.935	10.06	9.828	9.878	20,276	-0.01(-0.11%)
Jul 25, 2003	9.884	9.912	9.884	9.890	16,897	-0.06(-0.57%)
Jul 24, 2003	9.845	9.946	9.813	9.946	12,628	+0.01(+0.06%)
Jul 23, 2003	9.923	9.940	9.861	9.940	28,814	-0.01(-0.11%)
Jul 22, 2003	9.883	9.951	9.710	9.951	25,434	+0.16(+1.67%)
Jul 21, 2003	9.687	9.845	9.687	9.788	39,485	-0.02(-0.23%)
Jul 18, 2003	10.06	10.23	9.676	9.811	92,311	-0.26(-2.62%)
Jul 17, 2003	10.07	10.18	10.06	10.08	21,521	-0.07(-0.73%)
Jul 16, 2003	10.07	10.16	10.07	10.15	21,343	-0.03(-0.27%)
Jul 15, 2003	10.12	10.23	10.12	10.18	43,932	+0.04(+0.39%)
Jul 14, 2003	10.17	10.23	10.14	10.14	17,252	-0.04(-0.39%)
Jul 11, 2003	10.15	10.29	10.15	10.18	52,825	+0.00(+0.00%)
Jul 10, 2003	10.18	10.18	10.18	10.18	17,964	+0.02(+0.22%)
Jul 09, 2003	10.14	10.23	10.14	10.15	31,126	-0.13(-1.31%)
Jul 08, 2003	10.06	10.29	10.01	10.29	15,118	+0.28(+2.81%)
Jul 07, 2003	10.02	10.09	10.01	10.01	8,181	-0.08(-0.78%)
Jul 03, 2003	9.710	10.09	9.710	10.09	3,379	+0.02(+0.22%)
Jul 02, 2003	10.00	10.06	9.670	10.06	44,110	+0.06(+0.63%)
Jul 01, 2003	10.22	10.22	9.704	10.00	17,786	-0.19(-1.89%)
Jun 30, 2003	10.26	10.26	10.04	10.19	14,051	-0.02(-0.16%)
Jun 27, 2003	10.22	10.26	10.19	10.21	12,628	+0.11(+1.11%)
Jun 26, 2003	10.11	10.21	10.05	10.10	38,062	+0.08(+0.79%)
Jun 25, 2003	9.479	10.54	9.479	10.02	32,193	+0.43(+4.51%)
Jun 24, 2003	9.362	9.586	9.355	9.586	13,339	+0.25(+2.71%)
Jun 23, 2003	9.271	9.333	9.136	9.333	26,857	+0.00(+0.00%)
Jun 20, 2003	9.305	9.468	9.288	9.333	14,407	+0.00(+0.00%)
Jun 19, 2003	9.344	9.558	9.333	9.333	22,944	-0.01(-0.06%)
Jun 18, 2003	9.417	9.417	9.333	9.339	100,315	-0.06(-0.60%)
Jun 17, 2003	9.389	9.395	9.333	9.395	74,169	+0.03(+0.30%)
Jun 16, 2003	9.384	9.384	9.322	9.367	91,066	-0.01(-0.11%)
Jun 13, 2003	9.322	9.377	9.322	9.377	70,789	+0.04(+0.48%)
Jun 12, 2003	9.367	9.367	9.333	9.333	70,612	+0.03(+0.30%)
Jun 11, 2003	9.372	9.372	9.277	9.305	50,157	+0.01(+0.12%)
Jun 10, 2003	9.277	9.333	9.226	9.294	275,867	+0.03(+0.36%)
Jun 09, 2003	9.316	9.333	9.204	9.260	13,873	-0.04(-0.48%)
Jun 06, 2003	9.215	9.310	9.215	9.305	18,142	+0.10(+1.10%)
Jun 05, 2003	9.153	9.204	9.102	9.204	15,118	+0.04(+0.49%)
Jun 04, 2003	9.063	9.159	9.063	9.159	4,446	+0.10(+1.05%)
Jun 03, 2003	8.996	9.131	8.996	9.064	3,201	+0.06(+0.69%)

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.