Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	7.735	7.735	7.560	7.577	19,773	-0.11(-1.40%)
Aug 28, 2003	7.552	7.710	7.551	7.685	25,285	+0.13(+1.76%)
Aug 27, 2003	7.618	7.735	7.519	7.552	14,740	+0.04(+0.56%)
Aug 26, 2003	7.677	7.785	7.510	7.510	15,099	-0.25(-3.23%)
Aug 25, 2003	7.811	7.844	7.710	7.760	17,975	+0.03(+0.42%)
Aug 22, 2003	7.760	7.927	7.719	7.728	25,046	-0.12(-1.48%)
Aug 21, 2003	7.465	8.136	7.427	7.844	109,172	+0.42(+5.62%)
Aug 20, 2003	7.468	7.468	7.385	7.427	20,971	+0.01(+0.11%)
Aug 19, 2003	7.293	7.468	7.218	7.418	31,517	+0.13(+1.72%)
Aug 18, 2003	7.277	7.335	7.176	7.293	38,827	+0.10(+1.39%)
Aug 15, 2003	7.193	7.193	7.193	7.193	239	-0.06(-0.81%)
Aug 14, 2003	7.218	7.251	7.185	7.251	9,826	+0.12(+1.64%)
Aug 13, 2003	7.226	7.226	6.959	7.135	12,702	-0.08(-1.16%)
Aug 12, 2003	7.160	7.218	7.160	7.218	12,822	+0.05(+0.70%)
Aug 11, 2003	6.984	7.184	6.868	7.168	33,434	+0.28(+4.12%)
Aug 08, 2003	6.884	6.893	6.868	6.884	30,558	+0.03(+0.49%)
Aug 07, 2003	6.776	6.918	6.776	6.851	28,641	+0.09(+1.36%)
Aug 06, 2003	6.859	6.859	6.617	6.759	21,091	-0.08(-1.22%)
Aug 05, 2003	6.926	6.926	6.843	6.843	6,591	-0.04(-0.61%)
Aug 04, 2003	6.968	6.976	6.717	6.884	30,318	-0.04(-0.60%)
Aug 01, 2003	6.968	6.976	6.926	6.926	46,257	-0.01(-0.12%)
Jul 31, 2003	6.742	7.176	6.734	6.934	101,262	+0.25(+3.75%)
Jul 30, 2003	6.634	6.709	6.634	6.684	11,025	+0.05(+0.75%)
Jul 29, 2003	6.751	6.759	6.601	6.634	12,702	+0.03(+0.52%)
Jul 28, 2003	6.509	6.676	6.475	6.600	12,223	+0.09(+1.40%)
Jul 25, 2003	6.108	6.551	6.100	6.509	28,042	+0.04(+0.65%)
Jul 24, 2003	6.500	6.509	6.467	6.467	18,455	-0.04(-0.64%)
Jul 23, 2003	6.601	6.692	6.208	6.509	30,918	-0.13(-1.89%)
Jul 22, 2003	6.709	6.717	6.634	6.634	7,429	+0.00(+0.00%)
Jul 21, 2003	6.635	6.709	6.425	6.634	15,938	-0.04(-0.62%)
Jul 18, 2003	6.434	6.676	6.434	6.676	7,789	+0.21(+3.23%)
Jul 17, 2003	6.459	6.576	6.425	6.467	26,364	-0.12(-1.77%)
Jul 16, 2003	6.684	6.684	6.425	6.584	27,203	-0.07(-1.00%)
Jul 15, 2003	6.659	6.676	6.592	6.651	4,553	+0.06(+0.89%)
Jul 14, 2003	6.759	6.809	6.484	6.592	32,236	-0.17(-2.47%)
Jul 11, 2003	6.542	6.801	6.492	6.759	146,082	+0.28(+4.25%)
Jul 10, 2003	6.592	6.592	6.325	6.484	47,216	-0.07(-1.02%)
Jul 09, 2003	6.359	6.584	6.258	6.551	66,629	+0.21(+3.29%)
Jul 08, 2003	6.359	6.359	6.342	6.342	359	-0.14(-2.19%)
Jul 07, 2003	6.367	6.484	6.359	6.484	33,195	-0.01(-0.13%)
Jul 03, 2003	6.484	6.500	6.484	6.492	1,438	+0.01(+0.13%)
Jul 02, 2003	6.409	6.484	6.342	6.484	17,136	+0.04(+0.65%)
Jul 01, 2003	6.442	6.475	6.342	6.442	6,830	+0.06(+0.91%)
Jun 30, 2003	6.525	6.576	6.350	6.384	5,153	-0.03(-0.52%)
Jun 27, 2003	6.484	6.484	6.367	6.417	6,830	-0.01(-0.13%)
Jun 26, 2003	6.369	6.425	6.369	6.425	1,078	-0.01(-0.12%)
Jun 25, 2003	6.450	6.450	6.342	6.433	7,190	+0.11(+1.70%)
Jun 24, 2003	6.409	6.417	6.325	6.325	10,066	-0.06(-0.91%)
Jun 23, 2003	6.467	6.484	6.375	6.384	9,107	-0.08(-1.29%)
Jun 20, 2003	6.442	6.525	6.442	6.467	2,876	+0.00(+0.00%)
Jun 19, 2003	6.375	6.467	6.217	6.467	21,930	+0.19(+3.06%)
Jun 18, 2003	6.258	6.317	6.242	6.275	23,008	-0.02(-0.27%)
Jun 17, 2003	6.275	6.325	6.225	6.292	15,219	-0.03(-0.53%)
Jun 16, 2003	6.375	6.375	6.217	6.325	19,413	+0.03(+0.52%)
Jun 13, 2003	6.375	6.467	6.275	6.293	14,140	-0.13(-2.06%)
Jun 12, 2003	6.267	6.425	6.183	6.425	43,501	+0.17(+2.67%)
Jun 11, 2003	6.258	6.267	5.966	6.258	10,066	-0.13(-1.96%)
Jun 10, 2003	6.500	6.500	6.375	6.384	13,781	+0.08(+1.19%)
Jun 09, 2003	6.225	6.467	6.225	6.309	16,417	+0.09(+1.48%)
Jun 06, 2003	6.200	6.242	6.133	6.217	21,930	+0.05(+0.81%)
Jun 05, 2003	5.891	6.208	5.891	6.167	11,384	-0.05(-0.81%)
Jun 04, 2003	6.200	6.217	6.133	6.217	13,781	+0.13(+2.05%)
Jun 03, 2003	6.058	6.192	6.058	6.092	17,136	-0.10(-1.62%)

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.