Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.18	11.18	10.69	10.71	133,239	-0.12(-1.07%)
Aug 28, 2003	10.79	11.14	10.66	10.83	344,472	+0.32(+3.08%)
Aug 27, 2003	10.30	10.77	10.12	10.51	302,922	+0.19(+1.88%)
Aug 26, 2003	10.23	10.31	10.04	10.31	470,980	+0.08(+0.80%)
Aug 25, 2003	10.50	10.51	10.23	10.23	152,273	-0.12(-1.21%)
Aug 22, 2003	10.88	10.88	10.26	10.36	160,630	-0.42(-3.92%)
Aug 21, 2003	10.66	10.96	10.66	10.78	110,491	+0.02(+0.16%)
Aug 20, 2003	10.96	10.96	10.64	10.76	198,698	-0.20(-1.80%)
Aug 19, 2003	10.53	10.96	10.25	10.96	283,191	+0.40(+3.83%)
Aug 18, 2003	10.34	10.56	10.23	10.55	106,080	+0.26(+2.55%)
Aug 15, 2003	10.22	10.53	10.22	10.29	33,890	-0.07(-0.71%)
Aug 14, 2003	10.23	10.38	10.08	10.37	81,939	+0.20(+1.95%)
Aug 13, 2003	10.00	10.17	10.00	10.17	64,298	+0.09(+0.90%)
Aug 12, 2003	10.11	10.16	9.999	10.08	114,901	+0.02(+0.21%)
Aug 11, 2003	9.908	10.05	9.758	10.05	99,581	+0.15(+1.48%)
Aug 08, 2003	9.986	10.01	9.908	9.908	97,028	-0.10(-0.99%)
Aug 07, 2003	10.10	10.13	9.865	10.01	97,028	-0.10(-1.02%)
Aug 06, 2003	10.05	10.29	9.956	10.11	121,168	-0.15(-1.51%)
Aug 05, 2003	10.38	10.44	10.12	10.27	156,916	-0.19(-1.77%)
Aug 04, 2003	10.15	10.51	10.02	10.45	145,309	+0.36(+3.59%)
Aug 01, 2003	10.25	10.47	10.08	10.09	123,722	-0.32(-3.06%)
Jul 31, 2003	10.93	10.93	10.32	10.41	176,182	-0.03(-0.33%)
Jul 30, 2003	10.29	10.55	10.15	10.44	345,633	+0.04(+0.41%)
Jul 29, 2003	10.27	10.51	10.25	10.40	93,314	-0.11(-1.07%)
Jul 28, 2003	10.34	10.56	10.19	10.51	212,393	+0.21(+2.05%)
Jul 25, 2003	10.24	10.55	10.17	10.30	334,027	-0.05(-0.46%)
Jul 24, 2003	10.08	10.56	10.08	10.35	219,589	-0.01(-0.12%)
Jul 23, 2003	10.21	10.43	10.03	10.36	265,318	-0.02(-0.21%)
Jul 22, 2003	10.47	10.56	10.10	10.38	198,466	+0.03(+0.29%)
Jul 21, 2003	10.60	10.76	10.28	10.35	163,183	-0.48(-4.42%)
Jul 18, 2003	10.40	10.90	10.40	10.83	173,861	+0.31(+2.99%)
Jul 17, 2003	10.44	10.65	10.34	10.52	245,355	+0.03(+0.25%)
Jul 16, 2003	10.44	10.65	10.28	10.49	155,755	+0.05(+0.45%)
Jul 15, 2003	10.61	10.71	10.34	10.44	189,413	-0.18(-1.70%)
Jul 14, 2003	10.38	10.77	10.38	10.62	134,632	-0.07(-0.68%)
Jul 11, 2003	10.40	11.03	10.17	10.70	125,885	+0.15(+1.39%)
Jul 10, 2003	10.38	10.57	10.36	10.55	148,559	+0.00(+0.00%)
Jul 09, 2003	10.52	10.69	10.33	10.55	264,157	-0.15(-1.41%)
Jul 08, 2003	10.37	10.77	10.32	10.70	282,031	+0.24(+2.26%)
Jul 07, 2003	10.66	10.75	10.36	10.46	234,909	+0.09(+0.91%)
Jul 03, 2003	10.57	10.59	10.24	10.37	198,234	-0.18(-1.72%)
Jul 02, 2003	10.16	10.57	10.03	10.55	221,678	+0.30(+2.90%)
Jul 01, 2003	10.16	10.50	10.07	10.25	404,825	-0.30(-2.82%)
Jun 30, 2003	10.38	10.72	10.16	10.55	511,602	+0.07(+0.66%)
Jun 27, 2003	10.52	10.71	10.39	10.48	200,091	-0.06(-0.57%)
Jun 26, 2003	10.47	10.73	10.12	10.54	287,834	+0.19(+1.83%)
Jun 25, 2003	10.44	10.73	9.977	10.35	407,610	-0.28(-2.67%)
Jun 24, 2003	10.53	10.73	10.43	10.64	174,325	+0.26(+2.53%)
Jun 23, 2003	10.76	10.76	10.34	10.37	181,521	-0.35(-3.29%)
Jun 20, 2003	10.45	10.77	9.852	10.73	315,225	+0.44(+4.23%)
Jun 19, 2003	10.39	10.77	10.25	10.29	278,085	-0.16(-1.53%)
Jun 18, 2003	10.38	10.73	10.32	10.45	144,613	-0.05(-0.49%)
Jun 17, 2003	10.45	10.62	10.36	10.50	188,717	-0.21(-1.97%)
Jun 16, 2003	10.39	10.76	10.16	10.71	294,798	+0.35(+3.41%)
Jun 13, 2003	10.13	10.43	10.13	10.36	117,687	+0.07(+0.71%)
Jun 12, 2003	10.21	10.45	10.18	10.29	134,864	-0.05(-0.50%)
Jun 11, 2003	9.693	10.44	9.684	10.34	239,552	+0.12(+1.18%)
Jun 10, 2003	10.03	10.26	9.650	10.22	221,678	+0.23(+2.29%)
Jun 09, 2003	10.09	10.24	9.775	9.990	279,013	-0.10(-1.02%)
Jun 06, 2003	10.28	10.62	10.06	10.09	200,555	-0.10(-1.01%)
Jun 05, 2003	10.26	10.26	9.818	10.20	194,520	-0.03(-0.33%)
Jun 04, 2003	9.801	10.27	9.598	10.23	322,188	+0.46(+4.67%)
Jun 03, 2003	10.08	10.17	9.719	9.775	311,278	-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.