Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.44	14.78	14.44	14.78	885,789	+0.34(+2.34%)
Aug 28, 2003	14.28	14.49	14.18	14.44	1,238,131	+0.16(+1.12%)
Aug 27, 2003	14.07	14.30	14.05	14.28	939,725	+0.26(+1.89%)
Aug 26, 2003	14.09	14.27	13.91	14.02	810,584	-0.12(-0.84%)
Aug 25, 2003	14.14	14.23	13.92	14.13	1,080,925	-0.01(-0.10%)
Aug 22, 2003	14.44	14.44	14.13	14.15	1,674,009	-0.17(-1.21%)
Aug 21, 2003	14.07	14.39	14.04	14.32	1,297,330	+0.26(+1.82%)
Aug 20, 2003	14.28	14.28	14.04	14.07	653,379	-0.26(-1.85%)
Aug 19, 2003	13.93	14.37	13.87	14.33	1,460,017	+0.42(+2.98%)
Aug 18, 2003	13.62	14.00	13.55	13.92	852,900	+0.30(+2.18%)
Aug 15, 2003	13.60	13.73	13.39	13.62	584,971	-0.00(-0.03%)
Aug 14, 2003	13.84	13.85	13.62	13.62	1,012,956	-0.22(-1.58%)
Aug 13, 2003	14.02	14.05	13.83	13.84	500,777	-0.18(-1.30%)
Aug 12, 2003	14.09	14.12	13.74	14.02	891,709	-0.03(-0.19%)
Aug 11, 2003	14.25	14.25	13.94	14.05	1,155,033	+0.14(+1.02%)
Aug 08, 2003	13.76	14.14	13.68	13.91	1,381,524	+0.26(+1.94%)
Aug 07, 2003	13.37	13.81	13.11	13.65	1,295,356	+0.39(+2.96%)
Aug 06, 2003	13.55	13.62	13.14	13.25	2,051,785	-0.19(-1.42%)
Aug 05, 2003	13.75	13.80	13.41	13.45	2,932,093	-0.51(-3.63%)
Aug 04, 2003	14.09	14.21	13.80	13.95	3,048,079	-0.51(-3.50%)
Aug 01, 2003	13.86	14.59	13.78	14.46	3,755,395	+0.69(+5.00%)
Jul 31, 2003	14.30	14.41	13.70	13.77	3,508,952	-0.47(-3.27%)
Jul 30, 2003	13.82	14.28	13.80	14.23	3,642,917	+0.34(+2.46%)
Jul 29, 2003	13.34	14.23	13.20	13.89	9,109,595	+0.88(+6.76%)
Jul 28, 2003	12.54	13.06	12.46	13.01	6,656,354	+1.35(+11.58%)
Jul 25, 2003	11.52	11.79	11.52	11.66	2,495,118	+0.13(+1.15%)
Jul 24, 2003	11.71	11.75	11.39	11.53	1,605,821	-0.18(-1.56%)
Jul 23, 2003	11.54	11.71	11.39	11.71	1,173,232	+0.25(+2.15%)
Jul 22, 2003	11.48	11.51	11.14	11.47	1,533,686	-0.03(-0.24%)
Jul 21, 2003	11.47	11.50	11.40	11.49	1,327,148	+0.07(+0.60%)
Jul 18, 2003	11.32	11.47	11.32	11.43	1,047,160	+0.11(+0.97%)
Jul 17, 2003	11.25	11.35	11.18	11.32	1,462,867	+0.07(+0.65%)
Jul 16, 2003	11.54	11.59	11.15	11.24	1,977,896	-0.26(-2.22%)
Jul 15, 2003	11.10	11.61	11.08	11.50	3,400,202	+0.28(+2.52%)
Jul 14, 2003	11.37	11.37	11.06	11.22	1,930,537	-0.16(-1.40%)
Jul 11, 2003	11.58	11.60	11.22	11.37	1,073,251	-0.10(-0.84%)
Jul 10, 2003	11.50	11.53	11.37	11.47	999,363	-0.10(-0.91%)
Jul 09, 2003	11.48	11.65	11.40	11.58	1,171,039	+0.09(+0.79%)
Jul 08, 2003	11.37	11.80	11.35	11.48	2,336,159	+0.18(+1.57%)
Jul 07, 2003	11.22	11.40	11.20	11.31	809,707	+0.20(+1.77%)
Jul 03, 2003	11.13	11.24	10.97	11.11	731,433	-0.02(-0.20%)
Jul 02, 2003	11.16	11.17	10.95	11.13	1,048,914	+0.00(+0.00%)
Jul 01, 2003	11.32	11.32	11.02	11.13	1,463,306	-0.19(-1.65%)
Jun 30, 2003	11.00	11.37	11.00	11.32	1,885,590	+0.32(+2.95%)
Jun 27, 2003	11.06	11.13	10.96	11.00	1,021,727	+0.04(+0.37%)
Jun 26, 2003	10.86	11.06	10.77	10.96	762,348	+0.10(+0.92%)
Jun 25, 2003	10.83	11.19	10.83	10.86	1,419,893	-0.04(-0.38%)
Jun 24, 2003	10.76	11.09	10.76	10.90	2,668,987	+0.13(+1.23%)
Jun 23, 2003	10.63	11.03	10.40	10.76	4,577,161	-0.43(-3.83%)
Jun 20, 2003	11.17	11.29	10.95	11.19	4,190,396	+0.55(+5.19%)
Jun 19, 2003	10.49	10.80	10.45	10.64	3,915,012	+0.23(+2.23%)
Jun 18, 2003	10.26	10.42	10.08	10.41	2,660,875	+0.17(+1.65%)
Jun 17, 2003	10.08	10.28	9.998	10.24	3,130,738	+0.16(+1.58%)
Jun 16, 2003	9.902	10.10	9.902	10.08	3,077,459	+0.18(+1.84%)
Jun 13, 2003	10.27	10.46	9.806	9.897	5,685,933	-0.37(-3.60%)
Jun 12, 2003	10.49	10.56	10.19	10.27	3,727,988	-0.22(-2.13%)
Jun 11, 2003	10.65	10.65	10.28	10.49	4,446,486	-0.16(-1.50%)
Jun 10, 2003	10.68	10.81	10.65	10.65	1,931,634	+0.01(+0.13%)
Jun 09, 2003	10.72	10.93	10.58	10.64	1,606,040	-0.08(-0.72%)
Jun 06, 2003	10.60	10.83	10.59	10.71	2,502,792	+0.16(+1.56%)
Jun 05, 2003	10.91	10.98	10.55	10.55	3,533,509	-0.36(-3.26%)
Jun 04, 2003	10.95	11.01	10.76	10.91	4,044,372	-0.21(-1.93%)
Jun 03, 2003	11.81	11.95	11.11	11.12	4,137,336	-0.75(-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.