Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.512	9.868	9.512	9.758	260,854	+0.21(+2.17%)
Aug 28, 2003	9.642	9.752	9.545	9.551	119,455	-0.10(-1.07%)
Aug 27, 2003	9.603	9.739	9.577	9.655	199,658	+0.05(+0.54%)
Aug 26, 2003	9.635	9.694	9.454	9.603	171,378	+0.01(+0.07%)
Aug 25, 2003	9.551	9.622	9.538	9.597	127,954	+0.05(+0.47%)
Aug 22, 2003	9.720	9.720	9.448	9.551	238,292	-0.10(-1.07%)
Aug 21, 2003	9.687	9.694	9.584	9.655	320,504	-0.03(-0.33%)
Aug 20, 2003	9.674	9.765	9.597	9.687	124,400	-0.08(-0.86%)
Aug 19, 2003	9.629	9.784	9.461	9.771	184,205	+0.10(+1.07%)
Aug 18, 2003	9.506	9.668	9.448	9.668	148,044	+0.10(+1.01%)
Aug 15, 2003	9.642	9.739	9.564	9.571	55,477	-0.02(-0.20%)
Aug 14, 2003	9.448	9.629	9.448	9.590	71,240	+0.20(+2.14%)
Aug 13, 2003	9.577	9.610	9.389	9.389	162,106	-0.25(-2.55%)
Aug 12, 2003	9.506	9.668	9.441	9.635	144,953	+0.16(+1.71%)
Aug 11, 2003	9.461	9.603	9.409	9.474	237,519	-0.05(-0.54%)
Aug 08, 2003	9.642	9.752	9.383	9.525	237,519	-0.19(-1.93%)
Aug 07, 2003	9.616	9.713	9.383	9.713	172,151	+0.13(+1.35%)
Aug 06, 2003	9.487	9.655	9.357	9.584	132,127	+0.13(+1.37%)
Aug 05, 2003	9.512	9.668	9.331	9.454	383,400	-0.29(-2.99%)
Aug 04, 2003	9.933	9.991	9.629	9.745	249,418	-0.18(-1.83%)
Aug 01, 2003	10.09	10.09	9.681	9.927	186,059	-0.11(-1.10%)
Jul 31, 2003	10.08	10.17	9.830	10.04	254,363	-0.07(-0.70%)
Jul 30, 2003	10.13	10.17	9.836	10.11	371,346	+0.08(+0.84%)
Jul 29, 2003	10.42	10.61	9.629	10.02	862,611	-0.72(-6.69%)
Jul 28, 2003	10.53	10.85	10.53	10.74	153,452	+0.18(+1.72%)
Jul 25, 2003	10.35	10.60	10.31	10.56	160,097	+0.22(+2.13%)
Jul 24, 2003	10.29	10.42	10.20	10.34	217,121	+0.09(+0.88%)
Jul 23, 2003	10.43	10.47	10.12	10.25	164,270	-0.18(-1.74%)
Jul 22, 2003	10.42	10.52	10.26	10.43	129,499	+0.03(+0.25%)
Jul 21, 2003	10.66	10.66	10.36	10.41	155,152	-0.27(-2.49%)
Jul 18, 2003	10.52	10.70	10.50	10.67	116,673	+0.16(+1.48%)
Jul 17, 2003	10.74	10.75	10.51	10.52	198,422	-0.28(-2.58%)
Jul 16, 2003	10.82	10.97	10.74	10.79	111,883	+0.00(+0.00%)
Jul 15, 2003	10.84	10.94	10.79	10.79	139,544	-0.05(-0.42%)
Jul 14, 2003	10.75	10.90	10.74	10.84	110,337	+0.12(+1.15%)
Jul 11, 2003	10.52	10.80	10.52	10.72	77,267	+0.16(+1.53%)
Jul 10, 2003	10.64	10.76	10.52	10.55	154,843	-0.12(-1.15%)
Jul 09, 2003	10.66	10.73	10.61	10.68	216,811	+0.03(+0.24%)
Jul 08, 2003	10.64	10.68	10.48	10.65	217,893	+0.02(+0.18%)
Jul 07, 2003	10.64	10.79	10.55	10.63	252,045	+0.04(+0.37%)
Jul 03, 2003	10.70	10.81	10.59	10.59	92,566	-0.17(-1.56%)
Jul 02, 2003	10.66	10.93	10.60	10.76	209,085	+0.11(+1.03%)
Jul 01, 2003	10.35	10.71	10.28	10.65	379,073	+0.21(+2.05%)
Jun 30, 2003	10.64	10.70	10.44	10.44	241,073	-0.19(-1.77%)
Jun 27, 2003	10.86	10.94	10.57	10.63	162,879	+0.09(+0.86%)
Jun 26, 2003	10.58	10.75	10.53	10.53	102,301	-0.05(-0.43%)
Jun 25, 2003	10.61	10.84	10.57	10.58	165,970	+0.02(+0.18%)
Jun 24, 2003	10.29	10.74	10.29	10.56	159,479	+0.32(+3.16%)
Jun 23, 2003	10.38	10.39	10.20	10.24	113,891	-0.14(-1.31%)
Jun 20, 2003	10.55	10.61	10.36	10.37	261,936	-0.03(-0.25%)
Jun 19, 2003	10.55	10.67	10.37	10.40	182,968	-0.15(-1.41%)
Jun 18, 2003	10.52	10.67	10.44	10.55	159,943	+0.10(+0.93%)
Jun 17, 2003	10.42	10.58	10.24	10.45	183,277	+0.13(+1.25%)
Jun 16, 2003	10.07	10.40	10.07	10.32	151,907	+0.28(+2.84%)
Jun 13, 2003	10.15	10.19	9.972	10.04	111,264	-0.11(-1.08%)
Jun 12, 2003	10.02	10.16	9.998	10.15	94,575	+0.12(+1.23%)
Jun 11, 2003	9.901	10.03	9.771	10.02	83,294	+0.10(+0.98%)
Jun 10, 2003	9.804	9.927	9.720	9.927	84,994	+0.17(+1.79%)
Jun 09, 2003	9.998	10.00	9.726	9.752	93,802	-0.27(-2.65%)
Jun 06, 2003	10.13	10.22	9.985	10.02	251,891	-0.14(-1.34%)
Jun 05, 2003	9.985	10.15	9.952	10.15	132,127	+0.06(+0.64%)
Jun 04, 2003	9.965	10.13	9.946	10.09	130,427	+0.13(+1.30%)
Jun 03, 2003	9.952	10.10	9.914	9.959	284,652	+0.01(+0.07%)

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.