Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.672	9.694	9.608	9.687	73,700	+0.00(+0.02%)
Aug 28, 2003	9.531	9.685	9.489	9.685	854,383	+0.20(+2.09%)
Aug 27, 2003	9.518	9.562	9.487	9.487	494,978	-0.00(-0.05%)
Aug 26, 2003	9.496	9.500	9.375	9.491	85,984	-0.02(-0.16%)
Aug 25, 2003	9.491	9.515	9.452	9.507	109,186	+0.02(+0.25%)
Aug 22, 2003	9.639	9.639	9.469	9.482	473,596	-0.12(-1.26%)
Aug 21, 2003	9.581	9.619	9.551	9.603	108,276	+0.05(+0.51%)
Aug 20, 2003	9.474	9.562	9.474	9.555	60,507	+0.08(+0.81%)
Aug 19, 2003	9.518	9.540	9.441	9.478	174,698	-0.02(-0.23%)
Aug 18, 2003	9.531	9.559	9.491	9.500	204,269	-0.02(-0.18%)
Aug 15, 2003	9.540	9.540	9.461	9.518	33,665	+0.01(+0.12%)
Aug 14, 2003	9.452	9.522	9.430	9.507	153,315	+0.07(+0.79%)
Aug 13, 2003	9.496	9.524	9.423	9.432	41,399	-0.02(-0.23%)
Aug 12, 2003	9.441	9.496	9.355	9.454	91,898	+0.04(+0.40%)
Aug 11, 2003	9.342	9.447	9.342	9.417	56,412	+0.10(+1.04%)
Aug 08, 2003	9.364	9.384	9.256	9.320	115,555	+0.01(+0.12%)
Aug 07, 2003	9.096	9.313	9.078	9.309	122,834	+0.21(+2.29%)
Aug 06, 2003	8.935	9.118	8.935	9.100	91,898	+0.13(+1.42%)
Aug 05, 2003	9.012	9.069	8.937	8.973	72,336	-0.04(-0.44%)
Aug 04, 2003	9.056	9.056	8.926	9.012	90,078	-0.09(-0.94%)
Aug 01, 2003	9.122	9.122	9.012	9.098	146,491	+0.01(+0.10%)
Jul 31, 2003	9.096	9.258	9.060	9.089	122,834	+0.04(+0.41%)
Jul 30, 2003	9.100	9.102	9.034	9.052	74,155	-0.02(-0.22%)
Jul 29, 2003	9.170	9.192	9.030	9.071	51,408	-0.13(-1.46%)
Jul 28, 2003	9.166	9.225	9.151	9.206	91,443	+0.04(+0.43%)
Jul 25, 2003	9.122	9.170	9.067	9.166	96,902	+0.06(+0.63%)
Jul 24, 2003	9.232	9.256	9.109	9.109	61,872	-0.09(-0.96%)
Jul 23, 2003	9.221	9.258	9.146	9.197	51,863	-0.02(-0.17%)
Jul 22, 2003	9.254	9.298	9.188	9.212	82,799	-0.02(-0.17%)
Jul 21, 2003	9.370	9.379	9.214	9.228	182,887	-0.11(-1.15%)
Jul 18, 2003	9.210	9.357	9.168	9.335	71,426	+0.17(+1.90%)
Jul 17, 2003	9.078	9.184	9.034	9.162	122,379	+0.11(+1.24%)
Jul 16, 2003	9.181	9.181	9.049	9.049	120,560	-0.08(-0.84%)
Jul 15, 2003	9.243	9.256	9.124	9.126	585,967	-0.10(-1.10%)
Jul 14, 2003	9.375	9.384	9.219	9.228	95,993	-0.12(-1.27%)
Jul 11, 2003	9.302	9.377	9.267	9.346	60,962	+0.06(+0.66%)
Jul 10, 2003	9.379	9.379	9.219	9.285	67,786	-0.14(-1.47%)
Jul 09, 2003	9.364	9.461	9.359	9.423	85,529	+0.07(+0.75%)
Jul 08, 2003	9.355	9.395	9.309	9.353	154,225	-0.01(-0.14%)
Jul 07, 2003	9.430	9.430	9.340	9.366	107,821	-0.06(-0.63%)
Jul 03, 2003	9.425	9.452	9.375	9.425	19,107	-0.02(-0.23%)
Jul 02, 2003	9.452	9.467	9.364	9.447	255,678	-0.01(-0.12%)
Jul 01, 2003	9.386	9.472	9.300	9.458	101,907	-0.03(-0.35%)
Jun 30, 2003	9.540	9.568	9.432	9.491	112,371	+0.01(+0.12%)
Jun 27, 2003	9.540	9.601	9.480	9.480	336,658	-0.04(-0.39%)
Jun 26, 2003	9.570	9.636	9.518	9.518	305,267	-0.11(-1.10%)
Jun 25, 2003	9.595	9.713	9.577	9.623	347,121	+0.05(+0.57%)
Jun 24, 2003	9.579	9.628	9.553	9.568	112,825	-0.05(-0.48%)
Jun 23, 2003	9.639	9.647	9.518	9.614	76,430	+0.03(+0.30%)
Jun 20, 2003	9.707	9.707	9.586	9.586	29,571	-0.06(-0.64%)
Jun 19, 2003	9.650	9.704	9.603	9.647	155,135	+0.03(+0.27%)
Jun 18, 2003	9.650	9.694	9.562	9.621	120,105	-0.03(-0.30%)
Jun 17, 2003	9.748	9.748	9.625	9.650	95,993	-0.08(-0.79%)
Jun 16, 2003	9.742	9.786	9.641	9.726	254,313	-0.04(-0.36%)
Jun 13, 2003	9.913	9.913	9.700	9.762	113,735	-0.20(-2.01%)
Jun 12, 2003	10.13	10.13	9.880	9.962	232,476	-0.09(-0.87%)
Jun 11, 2003	9.825	10.05	9.814	10.05	185,161	+0.33(+3.44%)
Jun 10, 2003	9.770	9.795	9.702	9.715	99,632	+0.04(+0.41%)
Jun 09, 2003	9.715	9.735	9.650	9.676	68,241	-0.05(-0.56%)
Jun 06, 2003	9.759	9.861	9.672	9.731	124,654	-0.05(-0.56%)
Jun 05, 2003	9.759	9.797	9.683	9.786	292,528	+0.00(+0.00%)
Jun 04, 2003	9.694	9.792	9.672	9.786	557,760	+0.07(+0.75%)
Jun 03, 2003	9.639	9.713	9.566	9.713	108,731	+0.11(+1.12%)

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.