Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.50	14.84	14.50	14.84	882,132	+0.34(+2.34%)
Aug 28, 2003	14.34	14.55	14.24	14.50	1,233,020	+0.16(+1.12%)
Aug 27, 2003	14.13	14.36	14.11	14.34	935,846	+0.27(+1.89%)
Aug 26, 2003	14.15	14.33	13.97	14.07	807,238	-0.12(-0.84%)
Aug 25, 2003	14.20	14.29	13.98	14.19	1,076,463	-0.01(-0.10%)
Aug 22, 2003	14.50	14.50	14.19	14.21	1,667,099	-0.17(-1.21%)
Aug 21, 2003	14.12	14.45	14.10	14.38	1,291,974	+0.26(+1.82%)
Aug 20, 2003	14.34	14.34	14.10	14.12	650,681	-0.27(-1.85%)
Aug 19, 2003	13.99	14.43	13.93	14.39	1,453,989	+0.42(+2.98%)
Aug 18, 2003	13.68	14.06	13.60	13.97	849,379	+0.30(+2.18%)
Aug 15, 2003	13.66	13.79	13.44	13.68	582,556	-0.00(-0.03%)
Aug 14, 2003	13.90	13.91	13.68	13.68	1,008,775	-0.22(-1.58%)
Aug 13, 2003	14.08	14.11	13.89	13.90	498,710	-0.18(-1.30%)
Aug 12, 2003	14.15	14.17	13.80	14.08	888,027	-0.03(-0.19%)
Aug 11, 2003	14.31	14.31	14.00	14.11	1,150,265	+0.14(+1.02%)
Aug 08, 2003	13.82	14.20	13.74	13.97	1,375,820	+0.27(+1.94%)
Aug 07, 2003	13.42	13.87	13.17	13.70	1,290,009	+0.39(+2.96%)
Aug 06, 2003	13.60	13.68	13.19	13.31	2,043,315	-0.19(-1.43%)
Aug 05, 2003	13.80	13.85	13.46	13.50	2,919,989	-0.51(-3.63%)
Aug 04, 2003	14.15	14.27	13.85	14.01	3,035,496	-0.51(-3.50%)
Aug 01, 2003	13.92	14.65	13.84	14.52	3,739,891	+0.69(+5.00%)
Jul 31, 2003	14.36	14.47	13.75	13.83	3,494,466	-0.47(-3.27%)
Jul 30, 2003	13.88	14.34	13.85	14.29	3,627,878	+0.34(+2.46%)
Jul 29, 2003	13.40	14.29	13.26	13.95	9,071,989	+0.88(+6.76%)
Jul 28, 2003	12.59	13.12	12.51	13.07	6,628,875	+1.36(+11.58%)
Jul 25, 2003	11.56	11.84	11.56	11.71	2,484,818	+0.13(+1.15%)
Jul 24, 2003	11.76	11.80	11.44	11.58	1,599,192	-0.18(-1.56%)
Jul 23, 2003	11.59	11.76	11.44	11.76	1,168,388	+0.25(+2.15%)
Jul 22, 2003	11.52	11.55	11.19	11.51	1,527,355	-0.03(-0.24%)
Jul 21, 2003	11.52	11.55	11.45	11.54	1,321,670	+0.07(+0.60%)
Jul 18, 2003	11.37	11.52	11.37	11.47	1,042,837	+0.11(+0.97%)
Jul 17, 2003	11.29	11.40	11.23	11.36	1,456,828	+0.07(+0.65%)
Jul 16, 2003	11.59	11.64	11.20	11.29	1,969,731	-0.26(-2.22%)
Jul 15, 2003	11.15	11.66	11.12	11.55	3,386,165	+0.28(+2.52%)
Jul 14, 2003	11.42	11.42	11.11	11.26	1,922,568	-0.16(-1.40%)
Jul 11, 2003	11.63	11.65	11.27	11.42	1,068,821	-0.10(-0.83%)
Jul 10, 2003	11.55	11.58	11.41	11.52	995,237	-0.11(-0.91%)
Jul 09, 2003	11.52	11.70	11.45	11.62	1,166,205	+0.09(+0.79%)
Jul 08, 2003	11.42	11.85	11.39	11.53	2,326,514	+0.18(+1.57%)
Jul 07, 2003	11.27	11.45	11.24	11.35	806,365	+0.20(+1.77%)
Jul 03, 2003	11.18	11.29	11.02	11.16	728,414	-0.02(-0.20%)
Jul 02, 2003	11.20	11.22	10.99	11.18	1,044,584	+0.00(+0.00%)
Jul 01, 2003	11.37	11.37	11.07	11.18	1,457,265	-0.19(-1.65%)
Jun 30, 2003	11.05	11.42	11.05	11.37	1,877,806	+0.33(+2.95%)
Jun 27, 2003	11.11	11.18	11.01	11.04	1,017,509	+0.04(+0.37%)
Jun 26, 2003	10.90	11.11	10.82	11.00	759,201	+0.10(+0.92%)
Jun 25, 2003	10.88	11.24	10.88	10.90	1,414,031	-0.04(-0.38%)
Jun 24, 2003	10.81	11.13	10.81	10.94	2,657,969	+0.13(+1.23%)
Jun 23, 2003	10.67	11.08	10.44	10.81	4,558,266	-0.43(-3.83%)
Jun 20, 2003	11.22	11.34	10.99	11.24	4,173,097	+0.55(+5.19%)
Jun 19, 2003	10.53	10.85	10.49	10.68	3,898,850	+0.23(+2.24%)
Jun 18, 2003	10.30	10.46	10.12	10.45	2,649,890	+0.17(+1.65%)
Jun 17, 2003	10.12	10.33	10.04	10.28	3,117,813	+0.16(+1.58%)
Jun 16, 2003	9.943	10.14	9.943	10.12	3,064,754	+0.18(+1.84%)
Jun 13, 2003	10.31	10.51	9.847	9.938	5,662,460	-0.37(-3.60%)
Jun 12, 2003	10.53	10.61	10.24	10.31	3,712,598	-0.22(-2.13%)
Jun 11, 2003	10.69	10.69	10.33	10.53	4,428,129	-0.16(-1.50%)
Jun 10, 2003	10.73	10.85	10.69	10.69	1,923,659	+0.01(+0.13%)
Jun 09, 2003	10.77	10.97	10.63	10.68	1,599,410	-0.08(-0.72%)
Jun 06, 2003	10.65	10.88	10.63	10.76	2,492,460	+0.16(+1.56%)
Jun 05, 2003	10.95	11.03	10.59	10.59	3,518,922	-0.36(-3.26%)
Jun 04, 2003	10.99	11.06	10.81	10.95	4,027,676	-0.22(-1.93%)
Jun 03, 2003	11.86	12.00	11.15	11.17	4,120,256	-0.75(-6.30%)

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.