Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.33	14.82	14.33	14.69	15,449	+0.30(+2.10%)
Aug 28, 2003	14.52	14.52	14.16	14.39	20,571	-0.13(-0.92%)
Aug 27, 2003	14.26	14.52	14.16	14.52	15,449	+0.24(+1.70%)
Aug 26, 2003	14.16	14.32	13.75	14.28	20,736	+0.06(+0.43%)
Aug 25, 2003	14.19	14.27	14.06	14.22	12,062	+0.04(+0.26%)
Aug 22, 2003	14.52	14.52	14.19	14.19	29,989	-0.36(-2.50%)
Aug 21, 2003	14.10	14.65	14.10	14.55	31,063	+0.46(+3.26%)
Aug 20, 2003	14.04	14.16	13.99	14.09	14,623	-0.01(-0.09%)
Aug 19, 2003	14.10	14.22	13.93	14.10	20,736	+0.06(+0.43%)
Aug 18, 2003	14.16	14.16	13.92	14.04	14,705	-0.12(-0.86%)
Aug 15, 2003	13.07	14.16	13.07	14.16	49,322	+1.15(+8.84%)
Aug 14, 2003	12.46	13.01	12.39	13.01	6,774	+0.62(+4.98%)
Aug 13, 2003	12.66	12.87	12.39	12.39	13,218	-0.15(-1.16%)
Aug 12, 2003	12.12	12.54	11.86	12.54	14,705	+0.42(+3.50%)
Aug 11, 2003	11.89	12.12	11.89	12.12	6,526	+0.24(+2.04%)
Aug 08, 2003	11.95	12.02	11.68	11.87	13,301	-0.07(-0.61%)
Aug 07, 2003	11.92	12.01	11.86	11.95	7,931	-0.04(-0.30%)
Aug 06, 2003	12.04	12.16	11.98	11.98	13,466	-0.01(-0.10%)
Aug 05, 2003	11.68	12.16	11.57	12.00	42,712	+0.38(+3.23%)
Aug 04, 2003	12.00	12.00	11.57	11.62	15,531	-0.36(-3.03%)
Aug 01, 2003	12.50	12.67	11.92	11.98	18,010	-0.58(-4.62%)
Jul 31, 2003	12.53	12.65	12.53	12.56	10,327	+0.04(+0.29%)
Jul 30, 2003	12.59	12.59	12.42	12.53	17,927	-0.08(-0.67%)
Jul 29, 2003	12.49	12.61	12.38	12.61	7,352	+0.24(+1.96%)
Jul 28, 2003	12.01	12.55	12.01	12.37	24,041	+0.42(+3.55%)
Jul 25, 2003	11.95	11.98	11.77	11.95	15,779	+0.06(+0.51%)
Jul 24, 2003	12.10	12.10	11.86	11.89	13,631	-0.22(-1.80%)
Jul 23, 2003	12.10	12.10	11.80	12.10	16,688	+0.00(+0.00%)
Jul 22, 2003	12.10	12.12	11.98	12.10	15,531	-0.04(-0.30%)
Jul 21, 2003	12.23	12.23	11.74	12.14	24,785	-0.17(-1.38%)
Jul 18, 2003	12.21	12.39	12.21	12.31	21,728	+0.12(+0.99%)
Jul 17, 2003	12.71	12.83	12.19	12.19	14,127	-0.58(-4.55%)
Jul 16, 2003	12.92	12.92	12.67	12.77	22,636	-0.17(-1.31%)
Jul 15, 2003	13.01	13.01	12.83	12.94	26,519	-0.13(-1.02%)
Jul 14, 2003	12.93	13.08	12.92	13.07	18,588	+0.24(+1.89%)
Jul 11, 2003	12.79	12.84	12.69	12.83	20,571	+0.10(+0.76%)
Jul 10, 2003	13.08	13.13	12.66	12.73	24,702	-0.41(-3.13%)
Jul 09, 2003	13.07	13.19	12.99	13.14	41,143	+0.04(+0.28%)
Jul 08, 2003	13.25	13.25	13.00	13.11	19,414	-0.18(-1.37%)
Jul 07, 2003	12.85	13.29	12.83	13.29	41,721	+0.56(+4.37%)
Jul 03, 2003	12.53	12.76	12.53	12.73	13,053	+0.15(+1.15%)
Jul 02, 2003	11.84	12.59	11.69	12.59	32,385	+0.75(+6.34%)
Jul 01, 2003	11.64	11.84	11.56	11.84	19,414	+0.19(+1.66%)
Jun 30, 2003	11.62	11.64	11.35	11.64	74,355	+0.05(+0.42%)
Jun 27, 2003	11.78	12.06	11.58	11.60	9,500	-0.24(-2.05%)
Jun 26, 2003	11.56	11.84	11.50	11.84	11,318	+0.34(+2.95%)
Jun 25, 2003	11.55	11.61	11.31	11.50	29,081	-0.11(-0.94%)
Jun 24, 2003	11.78	11.85	11.44	11.61	12,475	-0.11(-0.93%)
Jun 23, 2003	12.33	12.33	11.63	11.72	15,201	-0.59(-4.82%)
Jun 20, 2003	12.32	12.35	12.25	12.31	10,327	+0.08(+0.69%)
Jun 19, 2003	12.49	12.62	12.18	12.23	17,349	-0.27(-2.13%)
Jun 18, 2003	12.31	12.71	12.31	12.49	9,418	+0.12(+0.98%)
Jun 17, 2003	11.91	12.37	11.84	12.37	17,019	+0.40(+3.34%)
Jun 16, 2003	11.11	11.97	11.11	11.97	28,998	+0.94(+8.56%)
Jun 13, 2003	11.14	11.23	10.89	11.03	14,623	+0.00(+0.00%)
Jun 12, 2003	11.23	11.24	11.03	11.03	9,831	-0.33(-2.88%)
Jun 11, 2003	11.50	11.50	11.16	11.35	9,831	-0.33(-2.80%)
Jun 10, 2003	11.78	11.85	11.62	11.68	7,931	-0.10(-0.82%)
Jun 09, 2003	12.04	12.04	11.78	11.78	1,652	-0.34(-2.80%)
Jun 06, 2003	12.36	12.56	12.12	12.12	18,093	-0.13(-1.09%)
Jun 05, 2003	12.26	12.33	12.24	12.25	8,179	-0.04(-0.30%)
Jun 04, 2003	12.04	12.39	12.04	12.29	20,984	+0.24(+2.01%)
Jun 03, 2003	11.52	12.09	11.46	12.04	15,614	+0.52(+4.52%)

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.