Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.11	16.63	16.05	16.62	374,867	+0.51(+3.14%)
Aug 28, 2003	16.04	16.23	15.69	16.11	421,961	+0.11(+0.72%)
Aug 27, 2003	15.76	16.18	15.68	16.00	531,454	+0.25(+1.56%)
Aug 26, 2003	15.89	15.89	15.41	15.75	735,606	-0.17(-1.04%)
Aug 25, 2003	16.01	16.03	15.82	15.92	539,931	-0.06(-0.35%)
Aug 22, 2003	16.20	16.22	15.73	15.97	436,795	-0.16(-1.00%)
Aug 21, 2003	16.11	16.23	15.89	16.13	374,160	+0.11(+0.69%)
Aug 20, 2003	16.13	16.13	15.85	16.02	386,640	-0.07(-0.45%)
Aug 19, 2003	15.66	16.10	15.65	16.10	479,886	+0.59(+3.84%)
Aug 18, 2003	15.39	15.50	15.23	15.50	524,154	+0.02(+0.14%)
Aug 15, 2003	15.57	15.87	15.39	15.48	387,111	-0.05(-0.30%)
Aug 14, 2003	15.16	15.62	14.97	15.53	613,162	+7.99(+105.97%)
Aug 13, 2003	7.518	7.592	7.480	7.538	690,867	+0.03(+0.35%)
Aug 12, 2003	7.273	7.528	7.241	7.512	870,765	+0.24(+3.30%)
Aug 11, 2003	7.198	7.273	7.198	7.272	631,058	+0.07(+1.02%)
Aug 08, 2003	7.165	7.203	7.140	7.198	400,768	+0.06(+0.83%)
Aug 07, 2003	7.050	7.156	7.047	7.139	437,031	+0.10(+1.42%)
Aug 06, 2003	7.098	7.098	7.006	7.039	789,764	-0.05(-0.67%)
Aug 05, 2003	7.102	7.140	7.066	7.087	615,046	-0.02(-0.30%)
Aug 04, 2003	7.102	7.113	6.955	7.108	501,549	-0.02(-0.24%)
Aug 01, 2003	7.062	7.167	7.062	7.125	594,795	+0.06(+0.89%)
Jul 31, 2003	7.007	7.062	6.917	7.062	1,339,820	+0.06(+0.85%)
Jul 30, 2003	7.018	7.134	6.911	7.003	1,071,385	-0.00(-0.06%)
Jul 29, 2003	6.938	7.007	6.854	7.007	1,296,494	+0.08(+1.12%)
Jul 28, 2003	6.898	7.123	6.898	6.930	972,488	+0.04(+0.65%)
Jul 25, 2003	6.689	6.900	6.689	6.885	727,600	+0.22(+3.35%)
Jul 24, 2003	6.795	6.888	6.620	6.662	2,826,103	+0.57(+9.43%)
Jul 23, 2003	6.133	6.135	5.993	6.088	277,853	-0.06(-0.97%)
Jul 22, 2003	6.169	6.174	5.941	6.147	770,455	-0.03(-0.52%)
Jul 21, 2003	6.222	6.257	6.103	6.179	499,666	-0.04(-0.68%)
Jul 18, 2003	6.248	6.265	6.199	6.222	286,330	-0.02(-0.26%)
Jul 17, 2003	6.225	6.304	6.206	6.238	486,008	-0.01(-0.09%)
Jul 16, 2003	6.259	6.264	6.190	6.243	222,283	+0.00(+0.00%)
Jul 15, 2003	6.301	6.308	6.166	6.243	550,998	-0.06(-1.01%)
Jul 14, 2003	6.310	6.370	6.264	6.307	410,658	+0.03(+0.44%)
Jul 11, 2003	6.229	6.279	6.210	6.279	243,946	+0.05(+0.85%)
Jul 10, 2003	6.314	6.318	6.172	6.226	370,157	-0.11(-1.73%)
Jul 09, 2003	6.370	6.370	6.176	6.335	648,953	-0.04(-0.55%)
Jul 08, 2003	6.354	6.429	6.354	6.370	575,958	+0.03(+0.47%)
Jul 07, 2003	6.294	6.417	6.294	6.341	434,676	+0.08(+1.25%)
Jul 03, 2003	6.364	6.396	6.251	6.262	241,120	-0.11(-1.80%)
Jul 02, 2003	6.298	6.455	6.294	6.377	381,931	+0.09(+1.45%)
Jul 01, 2003	6.298	6.324	6.148	6.285	545,818	-0.01(-0.19%)
Jun 30, 2003	6.307	6.388	6.264	6.297	680,035	+0.03(+0.53%)
Jun 27, 2003	6.174	6.307	6.163	6.264	402,652	+0.11(+1.81%)
Jun 26, 2003	6.253	6.253	6.052	6.153	1,238,098	-0.10(-1.55%)
Jun 25, 2003	6.180	6.349	6.155	6.249	383,344	+0.07(+1.13%)
Jun 24, 2003	6.267	6.328	6.172	6.179	615,046	-0.09(-1.41%)
Jun 23, 2003	6.442	6.453	6.253	6.267	575,487	-0.17(-2.59%)
Jun 20, 2003	6.439	6.458	6.402	6.434	324,005	+0.01(+0.17%)
Jun 19, 2003	6.611	6.625	6.423	6.423	316,470	-0.18(-2.69%)
Jun 18, 2003	6.609	6.629	6.567	6.601	363,564	-0.01(-0.13%)
Jun 17, 2003	6.545	6.631	6.540	6.609	370,628	+0.08(+1.22%)
Jun 16, 2003	6.551	6.575	6.462	6.530	472,351	-0.01(-0.16%)
Jun 13, 2003	6.653	6.653	6.518	6.540	578,312	-0.11(-1.68%)
Jun 12, 2003	6.795	6.795	6.491	6.652	2,018,914	+0.33(+5.22%)
Jun 11, 2003	6.104	6.347	6.071	6.321	1,143,910	+0.22(+3.64%)
Jun 10, 2003	5.839	6.104	5.819	6.100	1,115,654	+0.25(+4.23%)
Jun 09, 2003	5.887	5.971	5.799	5.852	741,728	-0.10(-1.66%)
Jun 06, 2003	6.129	6.200	5.951	5.951	578,312	-0.15(-2.52%)
Jun 05, 2003	6.052	6.169	5.984	6.105	574,074	-0.02(-0.26%)
Jun 04, 2003	6.031	6.180	6.015	6.121	494,956	+0.08(+1.34%)
Jun 03, 2003	6.057	6.068	5.972	6.040	356,500	-0.03(-0.46%)

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.