Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.518	9.548	9.245	9.245	4,200	-0.42(-4.34%)
Aug 28, 2003	9.132	9.665	9.132	9.665	33,005	+0.53(+5.84%)
Aug 27, 2003	9.662	9.662	9.082	9.132	52,008	-0.40(-4.20%)
Aug 26, 2003	9.538	9.538	9.229	9.532	10,601	+0.13(+1.42%)
Aug 25, 2003	9.452	9.452	9.232	9.399	4,400	+0.13(+1.37%)
Aug 22, 2003	9.665	9.665	9.249	9.272	16,202	-0.39(-4.04%)
Aug 21, 2003	9.665	9.665	9.249	9.662	7,401	+0.16(+1.65%)
Aug 20, 2003	9.665	9.665	9.502	9.505	8,601	-0.15(-1.59%)
Aug 19, 2003	9.665	9.672	9.275	9.658	13,602	+0.06(+0.62%)
Aug 18, 2003	9.332	9.598	9.329	9.598	22,603	+0.27(+2.86%)
Aug 15, 2003	9.332	9.332	9.332	9.332	3,000	-0.03(-0.36%)
Aug 14, 2003	9.465	9.465	9.315	9.365	25,604	-0.10(-1.06%)
Aug 13, 2003	9.662	9.662	9.465	9.465	9,801	-0.19(-2.00%)
Aug 12, 2003	9.662	9.662	9.532	9.658	6,801	-0.01(-0.07%)
Aug 11, 2003	9.532	9.665	9.498	9.665	51,808	+0.31(+3.31%)
Aug 08, 2003	9.562	9.562	9.325	9.355	3,800	-0.21(-2.16%)
Aug 07, 2003	9.395	9.565	9.315	9.562	4,400	+0.25(+2.65%)
Aug 06, 2003	9.315	9.498	9.315	9.315	7,201	-0.27(-2.78%)
Aug 05, 2003	9.315	9.598	9.315	9.582	5,400	+0.00(+0.00%)
Aug 04, 2003	9.648	9.648	9.315	9.582	8,201	+0.07(+0.77%)
Aug 01, 2003	9.365	9.645	9.315	9.508	25,804	+0.04(+0.46%)
Jul 31, 2003	9.615	9.615	9.399	9.465	10,601	+0.00(+0.03%)
Jul 30, 2003	9.615	9.615	9.335	9.462	79,412	-0.14(-1.42%)
Jul 29, 2003	9.648	9.648	9.399	9.598	12,001	+0.06(+0.66%)
Jul 28, 2003	9.465	9.665	9.415	9.535	19,603	+0.07(+0.74%)
Jul 25, 2003	9.495	9.495	9.405	9.465	5,600	+0.07(+0.71%)
Jul 24, 2003	9.732	9.748	9.399	9.399	78,212	-0.33(-3.42%)
Jul 23, 2003	9.695	9.912	9.582	9.732	19,003	+0.07(+0.69%)
Jul 22, 2003	9.662	9.995	9.432	9.665	8,001	+0.18(+1.90%)
Jul 21, 2003	9.452	9.992	9.432	9.485	13,202	+0.05(+0.56%)
Jul 18, 2003	9.598	9.985	9.432	9.432	21,003	-0.31(-3.21%)
Jul 17, 2003	9.995	9.995	9.668	9.745	14,402	-0.22(-2.21%)
Jul 16, 2003	9.932	10.20	9.908	9.965	25,604	-0.03(-0.33%)
Jul 15, 2003	10.02	10.06	9.878	9.998	6,200	-0.17(-1.64%)
Jul 14, 2003	10.23	10.40	9.998	10.16	29,204	+0.07(+0.66%)
Jul 11, 2003	10.13	10.16	10.08	10.10	18,802	+0.09(+0.93%)
Jul 10, 2003	10.66	10.66	10.00	10.01	109,017	-0.28(-2.69%)
Jul 09, 2003	10.30	10.38	10.21	10.28	85,213	-0.02(-0.16%)
Jul 08, 2003	10.33	10.41	10.22	10.30	12,802	-0.11(-1.09%)
Jul 07, 2003	10.49	10.49	10.38	10.41	14,002	+0.08(+0.77%)
Jul 03, 2003	10.60	10.60	10.33	10.33	1,200	-0.16(-1.53%)
Jul 02, 2003	10.63	10.52	10.46	10.49	33,855	+0.04(+0.35%)
Jul 01, 2003	10.35	10.52	10.20	10.46	118,418	-0.21(-1.97%)
Jun 30, 2003	10.54	10.73	10.24	10.66	659,170	+0.27(+2.63%)
Jun 27, 2003	10.50	10.63	9.402	10.39	39,606	-0.19(-1.80%)
Jun 26, 2003	10.66	10.83	10.45	10.58	55,008	-0.18(-1.67%)
Jun 25, 2003	10.50	10.83	10.50	10.76	65,210	+0.10(+0.94%)
Jun 24, 2003	10.34	10.66	10.34	10.66	63,410	+0.12(+1.14%)
Jun 23, 2003	10.46	10.63	10.41	10.54	87,013	+0.04(+0.41%)
Jun 20, 2003	10.83	10.83	10.33	10.50	127,220	-0.13(-1.25%)
Jun 19, 2003	10.75	11.25	10.33	10.63	27,004	-0.03(-0.32%)
Jun 18, 2003	10.16	10.75	10.16	10.66	19,603	+0.00(+0.00%)
Jun 17, 2003	10.01	10.66	10.01	10.66	92,614	+0.00(+0.03%)
Jun 16, 2003	10.33	10.66	10.16	10.66	25,203	+0.33(+3.19%)
Jun 13, 2003	10.16	10.66	10.03	10.33	45,807	+0.17(+1.67%)
Jun 12, 2003	9.832	10.33	9.832	10.16	15,002	+0.20(+1.97%)
Jun 11, 2003	9.998	9.998	9.965	9.965	1,800	-0.37(-3.55%)
Jun 10, 2003	10.33	10.33	10.04	10.33	23,203	+0.25(+2.48%)
Jun 09, 2003	10.25	10.33	10.08	10.08	10,401	+0.00(+0.00%)
Jun 06, 2003	9.998	10.08	9.998	10.08	4,000	-0.17(-1.63%)
Jun 05, 2003	10.10	10.25	9.998	10.25	10,001	+0.08(+0.82%)
Jun 04, 2003	10.07	10.25	10.07	10.16	15,602	+0.08(+0.83%)
Jun 03, 2003	9.998	10.08	9.998	10.08	3,000	+0.00(+0.00%)

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.