Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.25	12.30	12.10	12.29	76,500	-0.03(-0.24%)
Aug 28, 2003	12.28	12.35	12.10	12.32	57,500	+0.04(+0.33%)
Aug 27, 2003	12.10	12.38	12.04	12.28	87,100	-0.15(-1.21%)
Aug 26, 2003	12.44	12.44	12.21	12.43	99,500	+0.00(+0.00%)
Aug 25, 2003	12.70	12.74	12.17	12.43	140,300	-0.37(-2.89%)
Aug 22, 2003	12.95	12.98	12.79	12.80	86,800	-0.13(-1.01%)
Aug 21, 2003	12.90	13.00	12.81	12.93	129,000	-0.05(-0.39%)
Aug 20, 2003	12.77	12.98	12.75	12.98	76,100	+0.11(+0.85%)
Aug 19, 2003	12.40	12.91	12.40	12.87	121,700	+0.30(+2.39%)
Aug 18, 2003	11.90	12.57	11.90	12.57	248,400	+0.42(+3.46%)
Aug 15, 2003	11.95	12.45	11.95	12.15	67,600	+0.05(+0.41%)
Aug 14, 2003	11.90	12.10	11.81	12.10	92,700	+0.12(+1.00%)
Aug 13, 2003	11.68	12.00	11.68	11.98	126,100	+0.02(+0.17%)
Aug 12, 2003	11.56	11.96	11.49	11.96	88,600	+0.30(+2.57%)
Aug 11, 2003	11.55	11.66	11.37	11.66	60,600	+0.10(+0.87%)
Aug 08, 2003	11.05	11.65	11.05	11.56	134,900	+0.46(+4.14%)
Aug 07, 2003	10.75	11.10	10.71	11.10	78,500	-0.01(-0.09%)
Aug 06, 2003	11.20	11.30	10.95	11.11	70,600	-0.09(-0.80%)
Aug 05, 2003	11.29	11.29	11.04	11.20	75,100	-0.04(-0.36%)
Aug 04, 2003	11.02	11.30	10.81	11.24	106,800	+0.23(+2.09%)
Aug 01, 2003	11.30	11.30	10.82	11.01	74,300	-0.38(-3.34%)
Jul 31, 2003	11.40	11.50	10.80	11.39	131,800	-0.05(-0.44%)
Jul 30, 2003	11.55	11.58	11.20	11.44	61,300	-0.11(-0.95%)
Jul 29, 2003	11.55	11.60	11.50	11.55	58,300	+0.05(+0.43%)
Jul 28, 2003	11.47	11.68	11.35	11.50	42,600	+0.03(+0.26%)
Jul 25, 2003	11.22	11.50	11.22	11.47	54,900	+0.12(+1.06%)
Jul 24, 2003	11.63	11.70	11.35	11.35	54,000	-0.28(-2.41%)
Jul 23, 2003	11.60	11.63	11.32	11.63	36,600	+0.13(+1.13%)
Jul 22, 2003	11.35	11.50	11.28	11.50	34,800	-0.13(-1.12%)
Jul 21, 2003	11.60	11.64	11.45	11.63	72,600	-0.14(-1.19%)
Jul 18, 2003	11.62	11.77	11.51	11.77	38,600	+0.11(+0.94%)
Jul 17, 2003	11.75	11.91	11.53	11.66	94,300	-0.63(-5.13%)
Jul 16, 2003	11.65	12.30	11.65	12.29	157,000	+0.58(+4.95%)
Jul 15, 2003	11.48	11.75	11.43	11.71	107,500	+0.19(+1.65%)
Jul 14, 2003	11.51	11.55	11.21	11.52	119,200	-0.06(-0.52%)
Jul 11, 2003	11.58	11.75	11.51	11.58	116,700	+0.00(+0.00%)
Jul 10, 2003	11.20	11.58	11.20	11.58	228,500	+0.28(+2.48%)
Jul 09, 2003	11.05	11.62	11.05	11.30	221,100	-0.20(-1.74%)
Jul 08, 2003	11.05	11.61	10.99	11.50	143,600	+0.30(+2.68%)
Jul 07, 2003	10.55	11.20	10.50	11.20	161,000	+0.55(+5.16%)
Jul 03, 2003	10.40	10.75	10.40	10.65	47,400	-0.22(-2.02%)
Jul 02, 2003	10.80	10.88	10.55	10.87	107,000	+0.07(+0.65%)
Jul 01, 2003	10.45	10.80	10.20	10.80	60,900	+0.25(+2.37%)
Jun 30, 2003	10.46	10.74	10.35	10.55	161,800	-0.13(-1.22%)
Jun 27, 2003	10.49	10.69	10.46	10.68	54,900	+0.18(+1.71%)
Jun 26, 2003	10.24	10.50	10.13	10.50	48,300	+0.31(+3.04%)
Jun 25, 2003	10.30	10.31	10.00	10.19	60,400	-0.14(-1.36%)
Jun 24, 2003	10.01	10.33	10.01	10.33	44,000	+0.22(+2.18%)
Jun 23, 2003	9.900	10.20	9.900	10.11	130,600	-0.20(-1.94%)
Jun 20, 2003	10.20	10.59	10.20	10.31	120,800	-0.46(-4.27%)
Jun 19, 2003	10.88	10.92	10.65	10.77	95,600	-0.16(-1.46%)
Jun 18, 2003	10.90	10.95	10.81	10.93	79,400	+0.02(+0.18%)
Jun 17, 2003	10.82	10.95	10.65	10.91	77,300	+0.06(+0.55%)
Jun 16, 2003	10.75	10.87	10.65	10.85	107,600	+0.00(+0.00%)
Jun 13, 2003	10.98	10.99	10.71	10.85	74,000	-0.05(-0.46%)
Jun 12, 2003	10.80	10.99	10.79	10.90	156,900	+0.26(+2.44%)
Jun 11, 2003	10.50	10.74	10.02	10.64	170,900	+0.12(+1.14%)
Jun 10, 2003	10.50	10.70	10.40	10.52	56,500	-0.19(-1.77%)
Jun 09, 2003	10.67	10.75	10.40	10.71	61,400	-0.06(-0.56%)
Jun 06, 2003	10.65	10.93	10.50	10.77	99,200	+0.27(+2.57%)
Jun 05, 2003	10.45	10.50	10.27	10.50	75,700	+0.00(+0.00%)
Jun 04, 2003	10.20	10.70	10.20	10.50	153,800	+0.40(+3.96%)
Jun 03, 2003	9.650	10.15	9.650	10.10	91,300	+0.50(+5.21%)

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.