Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.86	12.02	11.81	11.98	535,400	+0.22(+1.87%)
Aug 28, 2003	11.79	12.00	11.59	11.76	911,000	+0.02(+0.15%)
Aug 27, 2003	11.89	11.90	11.71	11.74	846,800	-0.15(-1.30%)
Aug 26, 2003	12.04	12.04	11.79	11.89	585,400	-0.15(-1.27%)
Aug 25, 2003	12.00	12.14	11.98	12.05	246,600	+0.00(+0.04%)
Aug 22, 2003	12.36	12.40	12.01	12.04	559,400	-0.25(-2.01%)
Aug 21, 2003	12.25	12.35	12.10	12.29	859,800	+0.19(+1.55%)
Aug 20, 2003	12.19	12.31	11.91	12.10	734,800	+0.03(+0.27%)
Aug 19, 2003	12.20	12.24	12.03	12.07	694,200	-0.13(-1.07%)
Aug 18, 2003	11.95	12.30	11.91	12.20	816,400	+0.27(+2.31%)
Aug 15, 2003	11.88	12.21	11.88	11.93	251,200	+0.05(+0.42%)
Aug 14, 2003	11.96	11.97	11.84	11.88	482,600	-0.09(-0.73%)
Aug 13, 2003	11.83	12.02	11.75	11.96	1,336,400	+0.13(+1.12%)
Aug 12, 2003	11.78	11.94	11.71	11.83	756,200	+0.15(+1.31%)
Aug 11, 2003	11.31	11.85	11.31	11.68	1,539,200	+0.37(+3.23%)
Aug 08, 2003	11.24	11.36	11.15	11.31	320,800	+0.12(+1.09%)
Aug 07, 2003	11.04	11.22	10.98	11.19	358,400	+0.13(+1.22%)
Aug 06, 2003	11.40	11.41	10.96	11.05	466,000	-0.30(-2.62%)
Aug 05, 2003	11.32	11.60	11.30	11.35	564,600	+0.04(+0.40%)
Aug 04, 2003	11.28	11.36	11.19	11.31	358,800	+0.03(+0.31%)
Aug 01, 2003	11.25	11.32	11.19	11.27	749,400	-0.02(-0.18%)
Jul 31, 2003	11.19	11.38	11.13	11.29	663,200	+0.24(+2.19%)
Jul 30, 2003	10.80	11.13	10.18	11.05	1,894,200	+0.03(+0.29%)
Jul 29, 2003	11.22	11.40	10.82	11.02	1,495,000	-0.24(-2.11%)
Jul 28, 2003	10.96	11.45	10.89	11.26	926,000	+0.28(+2.57%)
Jul 25, 2003	10.81	11.03	10.80	10.97	518,800	+0.17(+1.60%)
Jul 24, 2003	11.12	11.16	10.75	10.80	944,600	-0.33(-2.99%)
Jul 23, 2003	11.12	11.18	10.96	11.13	509,600	+0.02(+0.20%)
Jul 22, 2003	11.14	11.21	10.91	11.11	664,200	+0.05(+0.45%)
Jul 21, 2003	11.19	11.23	11.04	11.06	711,200	-0.09(-0.83%)
Jul 18, 2003	10.88	11.17	10.88	11.15	362,200	+0.22(+2.06%)
Jul 17, 2003	11.09	11.10	10.88	10.93	524,000	-0.17(-1.51%)
Jul 16, 2003	11.08	11.15	11.00	11.10	485,200	-0.02(-0.18%)
Jul 15, 2003	11.22	11.25	11.00	11.12	722,600	-0.08(-0.76%)
Jul 14, 2003	11.46	11.54	11.14	11.20	1,097,000	-0.30(-2.61%)
Jul 11, 2003	11.47	11.70	11.45	11.50	1,108,400	+0.04(+0.33%)
Jul 10, 2003	11.23	11.52	11.12	11.46	1,216,200	+0.21(+1.89%)
Jul 09, 2003	11.32	11.63	11.14	11.25	2,252,800	-0.10(-0.88%)
Jul 08, 2003	10.87	11.39	10.75	11.35	1,624,400	+0.53(+4.85%)
Jul 07, 2003	10.60	11.10	10.56	10.82	1,567,000	+0.29(+2.73%)
Jul 03, 2003	10.42	10.65	10.38	10.54	677,200	+0.11(+1.01%)
Jul 02, 2003	10.09	10.47	10.09	10.43	1,265,342	+0.32(+3.22%)
Jul 01, 2003	9.650	10.12	9.568	10.11	1,643,800	+0.53(+5.51%)
Jun 30, 2003	9.565	9.655	9.550	9.580	1,762,212	+0.02(+0.16%)
Jun 27, 2003	9.627	9.725	9.562	9.565	939,600	+0.00(+0.05%)
Jun 26, 2003	9.453	9.682	9.375	9.560	1,121,600	+0.09(+0.95%)
Jun 25, 2003	9.575	9.590	9.470	9.470	728,400	-0.12(-1.23%)
Jun 24, 2003	9.600	9.693	9.500	9.588	1,096,600	-0.01(-0.13%)
Jun 23, 2003	9.540	9.610	9.485	9.600	860,600	+0.04(+0.42%)
Jun 20, 2003	9.633	9.717	9.512	9.560	1,042,800	-0.12(-1.24%)
Jun 19, 2003	9.818	9.910	9.625	9.680	1,259,000	-0.22(-2.20%)
Jun 18, 2003	10.04	10.04	9.818	9.898	1,054,000	-0.07(-0.68%)
Jun 17, 2003	10.14	10.25	9.887	9.965	2,515,200	+0.48(+5.12%)
Jun 16, 2003	9.213	9.480	9.100	9.480	1,217,600	+0.23(+2.51%)
Jun 13, 2003	9.310	9.310	9.140	9.248	1,045,400	-0.05(-0.59%)
Jun 12, 2003	9.277	9.328	9.090	9.303	887,000	+0.05(+0.51%)
Jun 11, 2003	9.215	9.287	9.162	9.255	460,600	-0.01(-0.11%)
Jun 10, 2003	9.092	9.285	9.025	9.265	1,149,200	+0.17(+1.90%)
Jun 09, 2003	9.188	9.225	9.002	9.092	1,831,800	-0.18(-1.91%)
Jun 06, 2003	9.545	9.570	9.025	9.270	2,944,400	-0.26(-2.68%)
Jun 05, 2003	9.475	9.537	9.445	9.525	942,400	+0.03(+0.32%)
Jun 04, 2003	9.515	9.562	9.443	9.495	1,152,000	-0.06(-0.68%)
Jun 03, 2003	9.662	9.700	9.455	9.560	873,000	-0.09(-0.94%)

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.