Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.21	11.21	10.72	10.74	132,904	-0.12(-1.07%)
Aug 28, 2003	10.82	11.16	10.68	10.86	343,607	+0.32(+3.07%)
Aug 27, 2003	10.32	10.80	10.15	10.53	302,161	+0.19(+1.88%)
Aug 26, 2003	10.26	10.34	10.06	10.34	469,797	+0.08(+0.80%)
Aug 25, 2003	10.53	10.54	10.26	10.26	151,891	-0.13(-1.21%)
Aug 22, 2003	10.91	10.91	10.28	10.38	160,226	-0.42(-3.92%)
Aug 21, 2003	10.69	10.99	10.69	10.81	110,213	+0.02(+0.16%)
Aug 20, 2003	10.98	10.99	10.67	10.79	198,199	-0.20(-1.80%)
Aug 19, 2003	10.56	10.99	10.28	10.99	282,480	+0.41(+3.83%)
Aug 18, 2003	10.36	10.59	10.26	10.58	105,814	+0.26(+2.55%)
Aug 15, 2003	10.25	10.56	10.25	10.32	33,805	-0.07(-0.71%)
Aug 14, 2003	10.26	10.40	10.11	10.39	81,734	+0.20(+1.95%)
Aug 13, 2003	10.03	10.19	10.03	10.19	64,136	+0.09(+0.90%)
Aug 12, 2003	10.14	10.19	10.02	10.10	114,612	+0.02(+0.21%)
Aug 11, 2003	9.933	10.08	9.782	10.08	99,331	+0.15(+1.48%)
Aug 08, 2003	10.01	10.04	9.933	9.933	96,784	-0.10(-0.99%)
Aug 07, 2003	10.13	10.16	9.890	10.03	96,784	-0.10(-1.02%)
Aug 06, 2003	10.07	10.32	9.981	10.14	120,864	-0.16(-1.51%)
Aug 05, 2003	10.41	10.47	10.15	10.29	156,521	-0.19(-1.77%)
Aug 04, 2003	10.17	10.54	10.04	10.48	144,944	+0.36(+3.59%)
Aug 01, 2003	10.28	10.49	10.11	10.11	123,411	-0.32(-3.06%)
Jul 31, 2003	10.96	10.96	10.34	10.43	175,739	-0.03(-0.33%)
Jul 30, 2003	10.32	10.58	10.17	10.47	344,764	+0.04(+0.41%)
Jul 29, 2003	10.30	10.54	10.28	10.43	93,079	-0.11(-1.07%)
Jul 28, 2003	10.37	10.59	10.21	10.54	211,860	+0.21(+2.05%)
Jul 25, 2003	10.27	10.58	10.20	10.33	333,187	-0.05(-0.46%)
Jul 24, 2003	10.11	10.59	10.11	10.37	219,038	-0.01(-0.12%)
Jul 23, 2003	10.23	10.45	10.06	10.39	264,651	-0.02(-0.21%)
Jul 22, 2003	10.49	10.59	10.13	10.41	197,967	+0.03(+0.29%)
Jul 21, 2003	10.62	10.79	10.30	10.38	162,773	-0.48(-4.42%)
Jul 18, 2003	10.42	10.93	10.42	10.86	173,424	+0.32(+2.99%)
Jul 17, 2003	10.47	10.67	10.37	10.54	244,739	+0.03(+0.25%)
Jul 16, 2003	10.47	10.68	10.30	10.52	155,364	+0.05(+0.45%)
Jul 15, 2003	10.64	10.74	10.37	10.47	188,937	-0.18(-1.70%)
Jul 14, 2003	10.41	10.80	10.41	10.65	134,293	-0.07(-0.68%)
Jul 11, 2003	10.43	11.06	10.19	10.72	125,569	+0.15(+1.39%)
Jul 10, 2003	10.41	10.60	10.39	10.58	148,186	+0.00(+0.00%)
Jul 09, 2003	10.54	10.72	10.36	10.58	263,493	-0.15(-1.41%)
Jul 08, 2003	10.40	10.80	10.34	10.73	281,322	+0.24(+2.26%)
Jul 07, 2003	10.69	10.78	10.38	10.49	234,319	+0.10(+0.91%)
Jul 03, 2003	10.59	10.62	10.26	10.40	197,736	-0.18(-1.71%)
Jul 02, 2003	10.18	10.60	10.06	10.58	221,121	+0.30(+2.90%)
Jul 01, 2003	10.18	10.53	10.10	10.28	403,807	-0.30(-2.82%)
Jun 30, 2003	10.41	10.75	10.18	10.58	510,316	+0.07(+0.66%)
Jun 27, 2003	10.54	10.73	10.41	10.51	199,588	-0.06(-0.57%)
Jun 26, 2003	10.49	10.75	10.15	10.57	287,111	+0.19(+1.83%)
Jun 25, 2003	10.47	10.75	10.00	10.38	406,586	-0.29(-2.67%)
Jun 24, 2003	10.56	10.75	10.46	10.66	173,887	+0.26(+2.53%)
Jun 23, 2003	10.78	10.78	10.37	10.40	181,065	-0.35(-3.29%)
Jun 20, 2003	10.47	10.80	9.877	10.75	314,433	+0.44(+4.23%)
Jun 19, 2003	10.42	10.80	10.28	10.32	277,386	-0.16(-1.53%)
Jun 18, 2003	10.41	10.75	10.34	10.48	144,250	-0.05(-0.49%)
Jun 17, 2003	10.48	10.65	10.39	10.53	188,243	-0.21(-1.97%)
Jun 16, 2003	10.42	10.79	10.19	10.74	294,057	+0.35(+3.41%)
Jun 13, 2003	10.16	10.45	10.16	10.39	117,391	+0.07(+0.71%)
Jun 12, 2003	10.24	10.47	10.20	10.31	134,525	-0.05(-0.50%)
Jun 11, 2003	9.717	10.47	9.709	10.37	238,950	+0.12(+1.18%)
Jun 10, 2003	10.06	10.28	9.674	10.24	221,121	+0.23(+2.29%)
Jun 09, 2003	10.12	10.27	9.800	10.02	278,312	-0.10(-1.02%)
Jun 06, 2003	10.30	10.65	10.09	10.12	200,051	-0.10(-1.01%)
Jun 05, 2003	10.29	10.29	9.843	10.22	194,031	-0.03(-0.33%)
Jun 04, 2003	9.825	10.30	9.622	10.26	321,379	+0.46(+4.67%)
Jun 03, 2003	10.11	10.19	9.743	9.800	310,496	-0.33(-3.28%)

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.