Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.29	11.31	11.22	11.26	16,825	+0.00(+0.00%)
Aug 28, 2003	11.26	11.42	11.13	11.26	5,217	+0.03(+0.27%)
Aug 27, 2003	11.14	11.22	11.04	11.22	3,652	+0.03(+0.27%)
Aug 26, 2003	11.45	11.46	11.05	11.19	27,390	-0.27(-2.34%)
Aug 25, 2003	11.47	11.60	11.39	11.46	36,129	-0.11(-0.93%)
Aug 22, 2003	11.36	11.62	11.36	11.57	19,564	+0.07(+0.60%)
Aug 21, 2003	10.75	11.50	10.71	11.50	37,433	+0.77(+7.14%)
Aug 20, 2003	10.66	10.76	10.61	10.73	16,564	+0.08(+0.72%)
Aug 19, 2003	10.58	10.70	10.57	10.66	11,999	+0.14(+1.31%)
Aug 18, 2003	10.52	10.68	10.39	10.52	8,086	-0.10(-0.94%)
Aug 15, 2003	10.35	10.62	10.35	10.62	2,869	+0.32(+3.13%)
Aug 14, 2003	10.30	10.34	10.25	10.30	2,478	+0.03(+0.30%)
Aug 13, 2003	10.30	10.30	10.26	10.27	2,608	-0.02(-0.15%)
Aug 12, 2003	10.28	10.28	10.28	10.28	652	+0.00(+0.00%)
Aug 11, 2003	10.04	10.28	10.04	10.28	10,564	+0.17(+1.67%)
Aug 08, 2003	10.13	10.27	10.04	10.11	7,564	-0.08(-0.75%)
Aug 07, 2003	10.20	10.31	10.04	10.19	25,042	-0.08(-0.82%)
Aug 06, 2003	10.18	10.35	10.16	10.27	24,390	+0.15(+1.44%)
Aug 05, 2003	10.17	10.20	10.13	10.13	2,999	+0.02(+0.15%)
Aug 04, 2003	10.14	10.30	10.04	10.11	13,434	+0.07(+0.69%)
Aug 01, 2003	10.10	10.18	10.04	10.04	24,260	+0.00(+0.00%)
Jul 31, 2003	10.56	10.56	10.01	10.04	13,695	-0.47(-4.45%)
Jul 30, 2003	10.37	10.51	10.29	10.51	37,694	+0.08(+0.74%)
Jul 29, 2003	10.54	10.66	10.27	10.43	50,085	-0.08(-0.80%)
Jul 28, 2003	10.01	10.52	10.01	10.52	26,086	+0.40(+3.94%)
Jul 25, 2003	10.12	10.30	9.959	10.12	2,217	+0.15(+1.46%)
Jul 24, 2003	10.07	10.12	9.968	9.975	3,391	+0.02(+0.15%)
Jul 23, 2003	9.936	9.990	9.936	9.959	8,477	+0.03(+0.31%)
Jul 22, 2003	10.12	10.12	9.860	9.929	36,911	+0.00(+0.00%)
Jul 21, 2003	10.24	10.24	9.921	9.929	28,303	-0.31(-3.07%)
Jul 18, 2003	10.32	10.40	10.24	10.24	13,173	-0.07(-0.67%)
Jul 17, 2003	10.47	10.47	10.31	10.31	20,738	-0.28(-2.68%)
Jul 16, 2003	10.55	10.67	10.47	10.60	11,738	-0.05(-0.43%)
Jul 15, 2003	10.70	10.70	10.54	10.64	4,304	-0.05(-0.50%)
Jul 14, 2003	10.35	10.70	10.35	10.70	17,347	+0.33(+3.18%)
Jul 11, 2003	10.24	10.37	10.24	10.37	8,217	+0.02(+0.22%)
Jul 10, 2003	10.32	10.35	10.27	10.34	7,434	-0.10(-0.95%)
Jul 09, 2003	9.944	10.44	9.921	10.44	16,955	+0.50(+5.01%)
Jul 08, 2003	9.890	9.982	9.890	9.944	3,912	+0.05(+0.46%)
Jul 07, 2003	9.982	10.31	9.798	9.898	35,216	+0.07(+0.70%)
Jul 03, 2003	10.05	10.12	9.829	9.829	16,825	-0.25(-2.51%)
Jul 02, 2003	10.14	10.45	10.08	10.08	26,316	+0.04(+0.38%)
Jul 01, 2003	10.50	10.50	9.975	10.04	21,521	-0.15(-1.43%)
Jun 30, 2003	10.38	10.49	9.998	10.19	84,761	-0.19(-1.85%)
Jun 27, 2003	9.285	10.38	9.469	10.38	25,029	+1.10(+11.81%)
Jun 26, 2003	9.235	9.430	9.154	9.285	11,086	+0.07(+0.75%)
Jun 25, 2003	9.338	9.430	9.200	9.216	14,347	-0.26(-2.75%)
Jun 24, 2003	9.055	9.515	9.016	9.476	48,911	+0.32(+3.52%)
Jun 23, 2003	9.346	9.346	8.940	9.154	15,912	-0.05(-0.50%)
Jun 20, 2003	9.538	9.668	9.169	9.200	18,781	-0.39(-4.08%)
Jun 19, 2003	9.614	9.691	9.561	9.591	24,781	-0.12(-1.18%)
Jun 18, 2003	9.254	9.775	9.124	9.706	62,476	+0.51(+5.50%)
Jun 17, 2003	9.392	9.430	9.047	9.200	40,955	-0.19(-2.04%)
Jun 16, 2003	9.584	9.591	9.239	9.392	52,954	-0.26(-2.69%)
Jun 13, 2003	9.729	10.08	9.622	9.652	17,347	-0.05(-0.56%)
Jun 12, 2003	9.584	9.852	9.438	9.706	33,390	-0.01(-0.08%)
Jun 11, 2003	9.814	9.814	9.584	9.714	10,043	+0.05(+0.48%)
Jun 10, 2003	9.676	9.821	9.660	9.668	5,217	+0.03(+0.32%)
Jun 09, 2003	9.791	9.699	9.622	9.637	2,608	-0.15(-1.57%)
Jun 06, 2003	9.952	10.03	9.745	9.791	22,564	-0.18(-1.77%)
Jun 05, 2003	9.292	9.967	9.292	9.967	23,868	+0.58(+6.21%)
Jun 04, 2003	9.890	9.890	9.285	9.384	52,824	-0.51(-5.12%)
Jun 03, 2003	9.998	9.998	9.752	9.890	23,216	-0.07(-0.69%)

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.