Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.32	11.48	11.32	11.41	144,360	+0.06(+0.54%)
Aug 28, 2003	11.27	11.37	11.22	11.35	174,969	+0.13(+1.17%)
Aug 27, 2003	11.21	11.26	11.19	11.22	181,364	+0.00(+0.00%)
Aug 26, 2003	11.16	11.22	11.05	11.22	125,173	+0.08(+0.73%)
Aug 25, 2003	11.16	11.18	11.09	11.14	107,357	-0.05(-0.43%)
Aug 22, 2003	11.38	11.39	11.19	11.19	172,228	-0.13(-1.16%)
Aug 21, 2003	11.25	11.33	11.23	11.32	227,962	+0.12(+1.06%)
Aug 20, 2003	11.19	11.24	11.15	11.20	174,512	-0.01(-0.06%)
Aug 19, 2003	11.20	11.21	11.12	11.21	202,836	+0.04(+0.39%)
Aug 18, 2003	11.11	11.17	11.10	11.16	140,706	+0.12(+1.07%)
Aug 15, 2003	11.04	11.04	11.04	11.04	8,223	+0.05(+0.48%)
Aug 14, 2003	10.92	11.05	10.89	10.99	98,220	+0.05(+0.44%)
Aug 13, 2003	11.04	11.04	10.92	10.94	59,389	-0.07(-0.66%)
Aug 12, 2003	10.91	11.01	10.88	11.01	156,238	+0.13(+1.23%)
Aug 11, 2003	10.85	10.92	10.77	10.88	73,094	+0.06(+0.53%)
Aug 08, 2003	10.80	10.84	10.79	10.82	66,698	+0.12(+1.08%)
Aug 07, 2003	10.70	10.73	10.61	10.71	79,489	+0.11(+1.07%)
Aug 06, 2003	10.56	10.69	10.53	10.59	97,306	+0.00(+0.00%)
Aug 05, 2003	10.70	10.73	10.57	10.59	64,414	-0.23(-2.10%)
Aug 04, 2003	10.82	10.85	10.66	10.82	164,461	+0.01(+0.06%)
Aug 01, 2003	10.88	10.88	10.78	10.82	74,921	-0.09(-0.84%)
Jul 31, 2003	10.91	11.01	10.84	10.91	224,307	+0.04(+0.40%)
Jul 30, 2003	10.89	10.93	10.84	10.86	95,479	-0.06(-0.56%)
Jul 29, 2003	10.96	10.99	10.82	10.93	83,144	-0.02(-0.14%)
Jul 28, 2003	10.93	10.98	10.86	10.94	182,735	+0.03(+0.26%)
Jul 25, 2003	10.84	10.91	10.68	10.91	70,353	+0.11(+0.99%)
Jul 24, 2003	10.87	10.93	10.77	10.80	108,270	+0.00(+0.04%)
Jul 23, 2003	10.81	10.84	10.69	10.80	52,079	-0.01(-0.08%)
Jul 22, 2003	10.73	10.85	10.68	10.81	75,835	+0.05(+0.45%)
Jul 21, 2003	10.87	10.87	10.73	10.76	109,641	-0.12(-1.15%)
Jul 18, 2003	10.92	10.94	10.82	10.89	68,068	+0.02(+0.16%)
Jul 17, 2003	10.90	10.97	10.80	10.87	532,216	-0.11(-1.00%)
Jul 16, 2003	11.03	11.06	10.91	10.98	82,230	-0.05(-0.48%)
Jul 15, 2003	11.14	11.14	10.99	11.03	81,317	-0.02(-0.14%)
Jul 14, 2003	11.15	11.19	11.05	11.05	22,841	+0.07(+0.68%)
Jul 11, 2003	10.92	11.01	10.90	10.97	38,831	+0.11(+1.05%)
Jul 10, 2003	10.94	10.94	10.77	10.86	28,323	-0.16(-1.47%)
Jul 09, 2003	11.10	11.10	10.96	11.02	53,906	-0.06(-0.57%)
Jul 08, 2003	10.96	11.12	10.96	11.08	86,342	+0.10(+0.90%)
Jul 07, 2003	10.86	10.99	10.84	10.98	613,534	+0.23(+2.16%)
Jul 03, 2003	10.75	10.82	10.72	10.75	31,065	-0.03(-0.30%)
Jul 02, 2003	10.69	10.79	10.67	10.79	68,982	+0.11(+0.98%)
Jul 01, 2003	10.61	10.68	10.46	10.68	151,213	+0.02(+0.14%)
Jun 30, 2003	10.73	10.75	10.63	10.66	68,068	+0.07(+0.70%)
Jun 27, 2003	10.73	10.76	10.57	10.59	142,076	-0.10(-0.94%)
Jun 26, 2003	10.54	10.69	10.54	10.69	312,020	+0.12(+1.16%)
Jun 25, 2003	10.62	10.73	10.57	10.57	118,778	-0.09(-0.82%)
Jun 24, 2003	10.66	10.68	10.55	10.66	182,278	+0.13(+1.21%)
Jun 23, 2003	10.68	10.72	10.53	10.53	144,817	-0.22(-2.08%)
Jun 20, 2003	10.76	10.79	10.69	10.75	167,659	+0.01(+0.06%)
Jun 19, 2003	10.92	10.93	10.73	10.75	105,529	-0.12(-1.15%)
Jun 18, 2003	10.90	10.94	10.84	10.87	47,511	-0.10(-0.90%)
Jun 17, 2003	11.02	11.02	10.93	10.97	192,329	-0.01(-0.12%)
Jun 16, 2003	10.75	10.98	10.75	10.98	89,540	+0.24(+2.26%)
Jun 13, 2003	10.89	10.89	10.72	10.74	73,094	-0.11(-1.05%)
Jun 12, 2003	10.86	10.89	10.77	10.85	74,464	+0.00(+0.04%)
Jun 11, 2003	10.67	10.85	10.64	10.85	97,306	+0.19(+1.79%)
Jun 10, 2003	10.67	10.67	10.58	10.66	87,256	+0.10(+0.93%)
Jun 09, 2003	10.61	10.67	10.52	10.56	136,594	-0.19(-1.75%)
Jun 06, 2003	10.88	10.99	10.70	10.75	86,342	-0.03(-0.28%)
Jun 05, 2003	10.61	10.79	10.61	10.78	123,346	+0.14(+1.30%)
Jun 04, 2003	10.49	10.70	10.49	10.64	149,386	+0.18(+1.69%)
Jun 03, 2003	10.49	10.53	10.43	10.46	79,033	-0.01(-0.08%)

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.