Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.17	12.27	12.03	12.20	1,705,119	+0.03(+0.28%)
Aug 28, 2003	11.94	12.21	11.89	12.17	2,611,835	+0.28(+2.35%)
Aug 27, 2003	11.85	11.92	11.80	11.89	1,420,394	+0.02(+0.20%)
Aug 26, 2003	11.93	11.97	11.77	11.86	2,150,404	-0.06(-0.51%)
Aug 25, 2003	12.09	12.09	11.85	11.92	2,561,934	-0.22(-1.80%)
Aug 22, 2003	12.47	12.48	12.14	12.14	2,039,450	-0.33(-2.62%)
Aug 21, 2003	12.36	12.53	12.35	12.47	3,071,503	+0.12(+0.97%)
Aug 20, 2003	12.30	12.40	12.23	12.35	2,431,607	+0.02(+0.17%)
Aug 19, 2003	12.06	12.35	12.01	12.33	4,259,128	+0.27(+2.26%)
Aug 18, 2003	12.01	12.06	11.92	12.06	2,238,170	+0.07(+0.57%)
Aug 15, 2003	12.06	12.13	11.94	11.99	1,252,201	-0.07(-0.57%)
Aug 14, 2003	11.92	12.09	11.92	12.06	2,225,255	+0.14(+1.14%)
Aug 13, 2003	11.96	12.01	11.89	11.92	1,904,426	-0.04(-0.31%)
Aug 12, 2003	11.92	11.97	11.75	11.96	2,532,875	+0.03(+0.23%)
Aug 11, 2003	11.93	12.01	11.85	11.93	2,606,257	-0.06(-0.51%)
Aug 08, 2003	11.89	12.04	11.88	11.99	2,966,713	+0.13(+1.12%)
Aug 07, 2003	11.87	11.96	11.74	11.86	2,638,839	-0.09(-0.71%)
Aug 06, 2003	11.97	12.03	11.84	11.94	2,863,977	-0.04(-0.31%)
Aug 05, 2003	12.20	12.20	11.97	11.98	2,768,286	-0.19(-1.54%)
Aug 04, 2003	12.26	12.26	11.90	12.17	3,000,175	-0.10(-0.78%)
Aug 01, 2003	12.39	12.39	12.23	12.26	3,808,852	-0.10(-0.83%)
Jul 31, 2003	12.27	12.61	12.27	12.37	4,525,360	+0.10(+0.83%)
Jul 30, 2003	12.31	12.33	12.15	12.26	3,605,142	-0.04(-0.36%)
Jul 29, 2003	12.17	12.36	12.08	12.31	4,056,592	+0.04(+0.36%)
Jul 28, 2003	12.42	12.68	12.19	12.26	8,895,444	+0.22(+1.84%)
Jul 25, 2003	11.46	12.09	11.43	12.04	7,124,867	+0.73(+6.48%)
Jul 24, 2003	11.45	11.64	11.28	11.31	5,739,109	-0.10(-0.84%)
Jul 23, 2003	11.46	11.46	11.29	11.41	2,228,484	-0.06(-0.51%)
Jul 22, 2003	11.41	11.47	11.24	11.46	3,599,271	+0.05(+0.42%)
Jul 21, 2003	11.23	11.45	11.23	11.42	4,180,755	+0.05(+0.48%)
Jul 18, 2003	11.07	11.38	11.06	11.36	3,198,896	+0.41(+3.70%)
Jul 17, 2003	10.87	11.03	10.87	10.96	1,687,213	+0.09(+0.82%)
Jul 16, 2003	10.75	10.94	10.71	10.87	2,156,862	+0.14(+1.27%)
Jul 15, 2003	10.89	10.98	10.72	10.73	2,325,055	-0.11(-1.01%)
Jul 14, 2003	10.90	10.92	10.82	10.84	1,560,114	+0.03(+0.28%)
Jul 11, 2003	10.82	10.90	10.76	10.81	1,115,709	+0.00(+0.03%)
Jul 10, 2003	10.90	10.90	10.69	10.81	2,128,390	-0.20(-1.80%)
Jul 09, 2003	11.04	11.07	10.96	11.00	1,919,102	-0.01(-0.09%)
Jul 08, 2003	10.87	11.07	10.87	11.01	2,160,385	+0.10(+0.87%)
Jul 07, 2003	10.80	10.98	10.79	10.92	2,484,736	+0.19(+1.75%)
Jul 03, 2003	10.77	10.80	10.35	10.73	1,156,216	-0.03(-0.32%)
Jul 02, 2003	10.77	10.78	10.66	10.77	1,565,398	+0.05(+0.45%)
Jul 01, 2003	10.70	10.76	10.63	10.72	2,329,752	-0.07(-0.66%)
Jun 30, 2003	10.77	10.82	10.70	10.79	1,987,788	+0.02(+0.22%)
Jun 27, 2003	10.77	10.79	10.61	10.77	1,837,207	-0.00(-0.03%)
Jun 26, 2003	10.70	10.88	10.66	10.77	1,871,550	+0.09(+0.83%)
Jun 25, 2003	10.75	10.81	10.56	10.68	2,220,852	-0.11(-1.04%)
Jun 24, 2003	10.80	10.88	10.75	10.79	1,346,718	-0.05(-0.50%)
Jun 23, 2003	10.86	10.88	10.75	10.85	2,593,929	-0.01(-0.13%)
Jun 20, 2003	10.90	10.95	10.86	10.86	3,027,474	-0.02(-0.22%)
Jun 19, 2003	10.94	11.01	10.80	10.88	2,512,915	-0.08(-0.72%)
Jun 18, 2003	11.16	11.16	10.88	10.96	2,439,532	-0.20(-1.80%)
Jun 17, 2003	11.26	11.26	10.97	11.16	2,874,544	-0.08(-0.70%)
Jun 16, 2003	11.11	11.32	11.07	11.24	1,687,213	+0.20(+1.85%)
Jun 13, 2003	11.45	11.45	11.01	11.04	2,488,258	-0.29(-2.56%)
Jun 12, 2003	11.33	11.47	11.24	11.33	3,289,597	+0.19(+1.71%)
Jun 11, 2003	11.04	11.19	10.83	11.14	3,940,941	-0.11(-1.00%)
Jun 10, 2003	11.23	11.33	11.17	11.25	3,593,401	+0.02(+0.15%)
Jun 09, 2003	11.44	11.52	11.22	11.23	2,836,679	-0.20(-1.79%)
Jun 06, 2003	11.65	11.66	11.41	11.44	2,488,552	-0.13(-1.12%)
Jun 05, 2003	11.43	11.70	11.42	11.57	2,082,305	+0.00(+0.03%)
Jun 04, 2003	11.37	11.56	11.33	11.56	2,188,563	+0.28(+2.48%)
Jun 03, 2003	11.40	11.41	11.25	11.28	2,758,013	-0.08(-0.72%)

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.