Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.08	22.04	17.44	21.59	1,755,622	+4.16(+23.87%)
Aug 28, 2003	17.63	18.05	16.62	17.43	496,830	-0.51(-2.82%)
Aug 27, 2003	15.25	18.10	15.05	17.94	1,196,732	+3.04(+20.38%)
Aug 26, 2003	12.34	15.04	12.34	14.90	412,899	+2.36(+18.83%)
Aug 25, 2003	12.93	12.93	11.83	12.54	415,566	-0.33(-2.58%)
Aug 22, 2003	14.57	14.62	12.71	12.87	595,343	-0.75(-5.49%)
Aug 21, 2003	11.42	14.23	11.25	13.62	665,226	+2.26(+19.84%)
Aug 20, 2003	10.94	11.70	10.68	11.37	162,705	+0.51(+4.72%)
Aug 19, 2003	11.02	11.09	10.74	10.85	92,288	+0.14(+1.31%)
Aug 18, 2003	10.52	10.83	10.29	10.71	94,600	+0.35(+3.42%)
Aug 15, 2003	10.29	10.68	10.21	10.36	62,592	+0.24(+2.33%)
Aug 14, 2003	10.12	10.80	9.898	10.12	110,960	+0.11(+1.12%)
Aug 13, 2003	10.07	10.23	8.897	10.01	205,738	-0.09(-0.89%)
Aug 12, 2003	10.40	10.43	9.898	10.10	57,080	-0.30(-2.92%)
Aug 11, 2003	11.11	11.11	9.780	10.40	85,353	-0.67(-6.09%)
Aug 08, 2003	11.11	11.19	10.83	11.08	22,049	-0.03(-0.25%)
Aug 07, 2003	11.42	11.44	10.44	11.11	88,021	-0.14(-1.24%)
Aug 06, 2003	11.95	12.18	11.02	11.25	85,887	-1.15(-9.30%)
Aug 05, 2003	12.65	12.79	11.82	12.40	93,533	-0.19(-1.47%)
Aug 04, 2003	13.27	13.27	12.23	12.59	74,151	-0.69(-5.17%)
Aug 01, 2003	12.75	13.27	12.75	13.27	21,621	+0.52(+4.10%)
Jul 31, 2003	12.19	12.75	12.00	12.75	70,594	+0.56(+4.57%)
Jul 30, 2003	12.43	12.43	12.09	12.19	15,826	-0.07(-0.56%)
Jul 29, 2003	12.48	12.54	12.20	12.26	56,013	-0.11(-0.91%)
Jul 28, 2003	12.37	12.87	12.09	12.37	153,636	+0.04(+0.32%)
Jul 25, 2003	11.82	12.51	11.53	12.33	128,386	+0.08(+0.64%)
Jul 24, 2003	13.61	13.61	12.09	12.25	141,722	-1.61(-11.64%)
Jul 23, 2003	14.67	14.67	13.74	13.87	120,740	-0.95(-6.41%)
Jul 22, 2003	15.34	15.58	14.62	14.82	136,566	-0.67(-4.32%)
Jul 21, 2003	15.35	16.14	14.79	15.49	222,986	+1.51(+10.82%)
Jul 18, 2003	14.34	14.48	13.25	13.97	40,720	+0.53(+3.93%)
Jul 17, 2003	13.28	13.92	13.09	13.45	34,319	-0.61(-4.36%)
Jul 16, 2003	14.40	14.48	12.71	14.06	43,032	-0.37(-2.53%)
Jul 15, 2003	14.79	14.79	14.06	14.42	29,340	-0.20(-1.35%)
Jul 14, 2003	13.78	15.68	12.93	14.62	94,956	+0.90(+6.56%)
Jul 11, 2003	12.37	13.72	12.35	13.72	65,437	+1.68(+13.92%)
Jul 10, 2003	12.37	12.37	11.82	12.05	19,560	+0.18(+1.51%)
Jul 09, 2003	10.80	12.37	10.69	11.87	99,223	+1.29(+12.17%)
Jul 08, 2003	9.504	10.68	9.504	10.58	42,143	+0.36(+3.52%)
Jul 07, 2003	9.825	10.22	9.825	10.22	32,896	+0.24(+2.42%)
Jul 03, 2003	10.12	10.12	9.678	9.976	20,627	-0.30(-2.90%)
Jul 02, 2003	10.18	10.90	9.926	10.27	39,298	-0.41(-3.84%)
Jul 01, 2003	10.97	11.22	10.52	10.68	23,472	-0.31(-2.81%)
Jun 30, 2003	10.66	11.25	10.26	10.99	56,902	+0.70(+6.77%)
Jun 27, 2003	11.42	11.42	10.15	10.30	106,158	-1.06(-9.35%)
Jun 26, 2003	11.25	11.81	10.12	11.36	125,007	+0.21(+1.91%)
Jun 25, 2003	9.841	11.37	9.673	11.15	158,260	+1.42(+14.57%)
Jun 24, 2003	9.335	9.841	9.223	9.729	32,363	+0.46(+4.98%)
Jun 23, 2003	8.492	10.12	8.412	9.267	65,082	+1.23(+15.24%)
Jun 20, 2003	7.986	8.374	7.626	8.042	27,206	+0.14(+1.78%)
Jun 19, 2003	8.323	8.379	7.423	7.901	23,650	-0.59(-6.95%)
Jun 18, 2003	8.981	8.981	8.295	8.492	24,539	-0.08(-0.98%)
Jun 17, 2003	8.160	8.982	7.789	8.576	68,460	+0.57(+7.09%)
Jun 16, 2003	7.873	8.312	7.873	8.008	47,478	+0.66(+9.04%)
Jun 13, 2003	7.311	7.536	7.153	7.344	20,627	+0.20(+2.83%)
Jun 12, 2003	7.187	7.620	6.833	7.142	52,279	-0.03(-0.39%)
Jun 11, 2003	7.170	8.379	6.720	7.170	120,384	+0.42(+6.25%)
Jun 10, 2003	4.780	9.026	4.780	6.748	165,195	+2.03(+42.87%)
Jun 06, 2003	4.049	4.921	4.049	4.723	46,766	+0.70(+17.30%)
Jun 05, 2003	4.105	4.105	4.027	4.027	26,139	+0.00(+0.00%)
Jun 04, 2003	3.993	4.218	3.993	4.027	18,848	-0.15(-3.50%)
Jun 03, 2003	3.644	4.173	3.644	4.173	31,829	+0.25(+6.30%)

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.