Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.58	10.86	10.57	10.76	18,200	+0.12(+1.13%)
Aug 28, 2003	10.56	10.65	10.53	10.64	17,900	+0.04(+0.38%)
Aug 27, 2003	10.44	10.71	10.40	10.60	29,800	+0.13(+1.23%)
Aug 26, 2003	10.36	10.57	10.29	10.48	20,200	+0.12(+1.16%)
Aug 25, 2003	10.41	10.52	10.32	10.36	30,500	-0.12(-1.19%)
Aug 22, 2003	10.44	10.49	10.30	10.48	52,900	+0.09(+0.86%)
Aug 21, 2003	10.18	10.39	10.04	10.39	152,600	+0.30(+3.00%)
Aug 20, 2003	9.733	10.16	9.733	10.09	193,100	+0.31(+3.18%)
Aug 19, 2003	9.729	9.778	9.689	9.778	90,100	+0.05(+0.50%)
Aug 18, 2003	9.769	9.769	9.702	9.729	58,100	+0.06(+0.64%)
Aug 15, 2003	9.733	9.751	9.644	9.667	23,500	-0.02(-0.23%)
Aug 14, 2003	9.622	9.764	9.622	9.689	50,100	+0.08(+0.83%)
Aug 13, 2003	9.733	9.733	9.600	9.609	17,400	-0.12(-1.28%)
Aug 12, 2003	9.627	9.733	9.600	9.733	105,500	+0.13(+1.34%)
Aug 11, 2003	9.689	9.698	9.333	9.604	54,800	-0.05(-0.55%)
Aug 08, 2003	9.707	9.733	9.560	9.658	24,200	-0.00(-0.05%)
Aug 07, 2003	9.653	9.707	9.609	9.662	38,200	+0.00(+0.00%)
Aug 06, 2003	9.933	9.933	9.649	9.662	32,400	-0.24(-2.42%)
Aug 05, 2003	10.29	10.29	9.902	9.902	29,400	-0.32(-3.13%)
Aug 04, 2003	10.22	10.26	10.11	10.22	81,700	-0.17(-1.67%)
Aug 01, 2003	9.933	10.44	9.933	10.40	81,600	+0.44(+4.37%)
Jul 31, 2003	9.800	9.996	9.800	9.960	14,900	+0.18(+1.86%)
Jul 30, 2003	9.778	9.956	9.778	9.778	18,300	+0.04(+0.46%)
Jul 29, 2003	9.822	9.822	9.662	9.733	33,800	+0.02(+0.23%)
Jul 28, 2003	9.889	9.911	9.711	9.711	26,000	-0.22(-2.24%)
Jul 25, 2003	9.782	9.969	9.756	9.933	25,600	+0.16(+1.59%)
Jul 24, 2003	9.453	9.867	9.444	9.778	138,700	+0.37(+3.92%)
Jul 23, 2003	9.333	9.480	9.324	9.409	159,900	-0.02(-0.19%)
Jul 22, 2003	9.556	9.578	9.378	9.427	18,300	-0.08(-0.89%)
Jul 21, 2003	9.689	9.733	9.471	9.511	21,000	-0.24(-2.51%)
Jul 18, 2003	9.711	9.778	9.622	9.756	11,700	+0.03(+0.27%)
Jul 17, 2003	9.698	9.738	9.542	9.729	22,500	-0.00(-0.05%)
Jul 16, 2003	9.600	9.804	9.489	9.733	30,900	+0.22(+2.34%)
Jul 15, 2003	9.778	9.800	9.436	9.511	17,800	-0.24(-2.51%)
Jul 14, 2003	9.782	9.911	9.578	9.756	37,000	+0.03(+0.32%)
Jul 11, 2003	9.556	9.778	9.533	9.724	85,500	+0.14(+1.44%)
Jul 10, 2003	9.533	9.667	9.476	9.587	59,800	+0.03(+0.33%)
Jul 09, 2003	9.773	9.778	9.524	9.556	57,500	-0.26(-2.67%)
Jul 08, 2003	9.333	9.991	9.302	9.818	51,400	+0.53(+5.69%)
Jul 07, 2003	9.311	9.356	9.253	9.289	44,000	+0.02(+0.24%)
Jul 03, 2003	9.244	9.333	9.200	9.267	16,600	-0.01(-0.14%)
Jul 02, 2003	9.253	9.311	9.156	9.280	36,400	+0.03(+0.29%)
Jul 01, 2003	9.111	9.253	9.067	9.253	56,100	+0.11(+1.22%)
Jun 30, 2003	9.022	9.222	9.022	9.142	99,300	+0.14(+1.58%)
Jun 27, 2003	9.276	9.276	8.996	9.000	48,200	-0.27(-2.92%)
Jun 26, 2003	8.911	9.284	8.880	9.271	32,100	+0.37(+4.20%)
Jun 25, 2003	8.889	8.942	8.867	8.898	16,100	+0.01(+0.10%)
Jun 24, 2003	8.916	9.031	8.876	8.889	20,100	-0.03(-0.30%)
Jun 23, 2003	8.933	8.964	8.858	8.916	58,000	-0.06(-0.69%)
Jun 20, 2003	8.933	8.987	8.898	8.978	52,000	+0.09(+1.00%)
Jun 19, 2003	8.942	9.022	8.889	8.889	21,800	-0.08(-0.84%)
Jun 18, 2003	9.102	9.107	8.920	8.964	26,700	-0.14(-1.51%)
Jun 17, 2003	8.978	9.164	8.889	9.102	71,900	+0.12(+1.39%)
Jun 16, 2003	8.867	8.978	8.822	8.978	67,100	+0.11(+1.20%)
Jun 13, 2003	9.089	9.102	8.867	8.871	27,100	-0.20(-2.16%)
Jun 12, 2003	8.978	9.089	8.867	9.067	61,900	+0.09(+0.99%)
Jun 11, 2003	9.111	9.129	8.956	8.978	35,100	-0.13(-1.46%)
Jun 10, 2003	9.129	9.284	9.004	9.111	25,200	+0.00(+0.05%)
Jun 09, 2003	9.333	9.378	9.044	9.107	38,400	-0.24(-2.57%)
Jun 06, 2003	9.369	9.444	9.164	9.347	40,000	-0.05(-0.57%)
Jun 05, 2003	9.338	9.489	9.204	9.400	66,400	+0.04(+0.48%)
Jun 04, 2003	9.333	9.440	9.333	9.356	37,100	-0.09(-0.94%)
Jun 03, 2003	9.311	9.524	9.289	9.444	28,200	+0.12(+1.29%)

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.