Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.64	16.14	15.58	16.14	386,080	+0.49(+3.14%)
Aug 28, 2003	15.57	15.76	15.24	15.64	434,582	+0.11(+0.72%)
Aug 27, 2003	15.30	15.71	15.22	15.53	547,350	+0.24(+1.56%)
Aug 26, 2003	15.43	15.43	14.96	15.29	757,609	-0.16(-1.04%)
Aug 25, 2003	15.55	15.56	15.36	15.45	556,081	-0.05(-0.35%)
Aug 22, 2003	15.73	15.75	15.27	15.51	449,860	-0.16(-1.00%)
Aug 21, 2003	15.64	15.76	15.43	15.67	385,352	+0.11(+0.69%)
Aug 20, 2003	15.66	15.66	15.39	15.56	398,205	-0.07(-0.45%)
Aug 19, 2003	15.21	15.63	15.20	15.63	494,240	+0.58(+3.84%)
Aug 18, 2003	14.95	15.05	14.79	15.05	539,833	+0.02(+0.14%)
Aug 15, 2003	15.12	15.41	14.95	15.03	398,690	-0.05(-0.30%)
Aug 14, 2003	14.72	15.16	14.54	15.08	631,502	+7.76(+105.97%)
Aug 13, 2003	7.300	7.372	7.263	7.319	711,532	+0.03(+0.35%)
Aug 12, 2003	7.061	7.309	7.031	7.293	896,811	+0.23(+3.30%)
Aug 11, 2003	6.989	7.061	6.989	7.060	649,933	+0.07(+1.02%)
Aug 08, 2003	6.957	6.993	6.933	6.989	412,756	+0.06(+0.83%)
Aug 07, 2003	6.845	6.948	6.842	6.932	450,103	+0.10(+1.42%)
Aug 06, 2003	6.891	6.891	6.803	6.835	813,387	-0.05(-0.67%)
Aug 05, 2003	6.896	6.933	6.860	6.881	633,442	-0.02(-0.30%)
Aug 04, 2003	6.896	6.907	6.753	6.902	516,551	-0.02(-0.24%)
Aug 01, 2003	6.857	6.958	6.857	6.918	612,586	+0.06(+0.89%)
Jul 31, 2003	6.804	6.857	6.716	6.857	1,379,896	+0.06(+0.85%)
Jul 30, 2003	6.814	6.926	6.710	6.800	1,103,432	-0.00(-0.06%)
Jul 29, 2003	6.737	6.804	6.655	6.804	1,335,274	+0.08(+1.12%)
Jul 28, 2003	6.698	6.916	6.698	6.729	1,001,577	+0.04(+0.65%)
Jul 25, 2003	6.495	6.700	6.495	6.685	749,363	+0.22(+3.35%)
Jul 24, 2003	6.598	6.688	6.428	6.469	2,910,636	+0.56(+9.44%)
Jul 23, 2003	5.955	5.956	5.819	5.911	286,164	-0.06(-0.97%)
Jul 22, 2003	5.989	5.995	5.769	5.969	793,501	-0.03(-0.52%)
Jul 21, 2003	6.041	6.075	5.925	6.000	514,611	-0.04(-0.68%)
Jul 18, 2003	6.067	6.083	6.019	6.041	294,895	-0.02(-0.26%)
Jul 17, 2003	6.044	6.121	6.025	6.056	500,546	-0.01(-0.08%)
Jul 16, 2003	6.077	6.082	6.010	6.062	228,931	+0.00(+0.00%)
Jul 15, 2003	6.118	6.124	5.987	6.062	567,479	-0.06(-1.01%)
Jul 14, 2003	6.126	6.185	6.082	6.123	422,941	+0.03(+0.44%)
Jul 11, 2003	6.048	6.097	6.030	6.097	251,243	+0.05(+0.85%)
Jul 10, 2003	6.131	6.135	5.992	6.045	381,229	-0.11(-1.73%)
Jul 09, 2003	6.185	6.185	5.997	6.151	668,364	-0.03(-0.55%)
Jul 08, 2003	6.170	6.242	6.170	6.185	593,185	+0.03(+0.47%)
Jul 07, 2003	6.111	6.231	6.111	6.156	447,678	+0.08(+1.25%)
Jul 03, 2003	6.179	6.210	6.070	6.080	248,332	-0.11(-1.80%)
Jul 02, 2003	6.115	6.268	6.111	6.191	393,355	+0.09(+1.45%)
Jul 01, 2003	6.115	6.140	5.970	6.103	562,144	-0.01(-0.19%)
Jun 30, 2003	6.123	6.203	6.082	6.114	700,376	+0.03(+0.53%)
Jun 27, 2003	5.995	6.123	5.984	6.082	414,696	+0.11(+1.81%)
Jun 26, 2003	6.072	6.072	5.876	5.974	1,275,131	-0.09(-1.55%)
Jun 25, 2003	6.001	6.165	5.976	6.068	394,810	+0.07(+1.13%)
Jun 24, 2003	6.085	6.144	5.992	6.000	633,442	-0.09(-1.41%)
Jun 23, 2003	6.255	6.266	6.072	6.085	592,700	-0.16(-2.59%)
Jun 20, 2003	6.252	6.271	6.216	6.247	333,697	+0.01(+0.17%)
Jun 19, 2003	6.419	6.433	6.237	6.237	325,936	-0.17(-2.69%)
Jun 18, 2003	6.417	6.437	6.376	6.409	374,439	-0.01(-0.13%)
Jun 17, 2003	6.355	6.439	6.350	6.417	381,714	+0.08(+1.22%)
Jun 16, 2003	6.360	6.384	6.274	6.340	486,480	-0.01(-0.16%)
Jun 13, 2003	6.459	6.459	6.329	6.350	595,610	-0.11(-1.68%)
Jun 12, 2003	6.598	6.598	6.303	6.458	2,079,303	+0.32(+5.22%)
Jun 11, 2003	5.926	6.163	5.895	6.138	1,178,126	+0.22(+3.64%)
Jun 10, 2003	5.670	5.926	5.650	5.922	1,149,024	+0.24(+4.23%)
Jun 09, 2003	5.716	5.798	5.631	5.682	763,914	-0.10(-1.66%)
Jun 06, 2003	5.951	6.020	5.778	5.778	595,610	-0.15(-2.52%)
Jun 05, 2003	5.876	5.989	5.810	5.928	591,245	-0.02(-0.26%)
Jun 04, 2003	5.855	6.001	5.840	5.943	509,761	+0.08(+1.34%)
Jun 03, 2003	5.881	5.891	5.799	5.865	367,164	-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.