Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.92	11.43	10.89	11.29	2,575,025	+0.37(+3.37%)
Aug 28, 2003	10.63	10.93	10.49	10.92	2,031,630	+0.29(+2.72%)
Aug 27, 2003	10.69	10.77	10.52	10.63	1,052,927	-0.04(-0.41%)
Aug 26, 2003	10.66	10.76	10.60	10.67	2,336,164	-0.07(-0.65%)
Aug 25, 2003	10.76	10.88	10.70	10.74	1,046,656	-0.04(-0.33%)
Aug 22, 2003	11.05	11.22	10.74	10.78	2,075,868	-0.11(-0.97%)
Aug 21, 2003	10.85	11.05	10.75	10.88	3,668,199	+0.12(+1.14%)
Aug 20, 2003	10.67	10.98	10.61	10.76	3,283,171	+0.18(+1.74%)
Aug 19, 2003	10.48	10.61	10.25	10.58	2,633,971	+0.28(+2.73%)
Aug 18, 2003	9.955	10.31	9.858	10.30	2,776,831	+0.56(+5.77%)
Aug 15, 2003	10.07	10.09	9.700	9.736	2,154,196	-0.17(-1.68%)
Aug 14, 2003	9.560	10.03	9.543	9.902	4,443,729	+0.35(+3.67%)
Aug 13, 2003	9.472	9.569	9.218	9.551	2,478,112	+0.08(+0.83%)
Aug 12, 2003	9.516	9.516	9.306	9.472	1,288,709	+0.04(+0.47%)
Aug 11, 2003	9.472	9.639	9.323	9.429	2,040,295	-0.02(-0.19%)
Aug 08, 2003	9.183	9.508	9.025	9.446	3,308,939	+0.20(+2.18%)
Aug 07, 2003	9.323	9.472	8.999	9.244	2,805,335	+0.03(+0.29%)
Aug 06, 2003	9.376	9.534	9.157	9.218	2,683,681	-0.25(-2.59%)
Aug 05, 2003	9.665	9.823	9.323	9.464	2,625,648	-0.18(-1.91%)
Aug 04, 2003	9.885	10.07	9.271	9.648	5,673,151	-0.20(-2.05%)
Aug 01, 2003	10.39	10.39	9.797	9.850	2,805,335	-0.59(-5.63%)
Jul 31, 2003	9.867	10.62	9.043	10.44	5,682,500	+0.66(+6.73%)
Jul 30, 2003	9.937	10.11	9.762	9.779	2,036,761	-0.19(-1.93%)
Jul 29, 2003	10.52	10.60	9.964	9.972	3,518,156	-0.39(-3.81%)
Jul 28, 2003	10.09	10.52	9.964	10.37	3,709,701	+0.45(+4.51%)
Jul 25, 2003	10.10	10.22	9.692	9.920	5,111,856	-0.24(-2.33%)
Jul 24, 2003	10.34	10.70	10.10	10.16	4,721,811	-0.19(-1.86%)
Jul 23, 2003	11.03	11.23	10.31	10.35	5,448,770	-0.60(-5.45%)
Jul 22, 2003	11.04	11.09	10.88	10.95	2,699,301	-0.01(-0.08%)
Jul 21, 2003	11.24	11.24	10.87	10.95	2,923,340	-0.04(-0.40%)
Jul 18, 2003	11.45	11.50	10.79	11.00	8,092,546	-0.45(-3.91%)
Jul 17, 2003	13.14	13.16	11.45	11.45	7,558,044	-1.58(-12.12%)
Jul 16, 2003	12.62	13.14	12.32	13.02	3,727,829	+0.50(+3.99%)
Jul 15, 2003	13.14	13.14	12.46	12.52	1,824,351	-0.46(-3.51%)
Jul 14, 2003	13.02	13.17	12.88	12.98	1,917,273	+0.11(+0.82%)
Jul 11, 2003	12.77	12.92	12.43	12.88	2,906,694	+0.11(+0.82%)
Jul 10, 2003	13.12	13.12	12.73	12.77	2,808,984	-0.34(-2.61%)
Jul 09, 2003	12.94	13.23	12.94	13.11	2,259,432	+0.09(+0.67%)
Jul 08, 2003	12.29	13.07	12.29	13.02	3,184,434	+0.46(+3.63%)
Jul 07, 2003	12.49	12.81	12.49	12.57	2,833,269	+0.11(+0.92%)
Jul 03, 2003	12.52	12.52	12.33	12.45	1,854,337	-0.15(-1.18%)
Jul 02, 2003	12.37	12.72	12.37	12.60	3,955,175	-0.06(-0.48%)
Jul 01, 2003	12.63	12.76	12.28	12.66	3,583,372	-0.21(-1.63%)
Jun 30, 2003	13.20	13.29	12.54	12.88	4,996,587	-0.27(-2.07%)
Jun 27, 2003	13.11	13.68	13.07	13.15	5,117,784	+0.01(+0.07%)
Jun 26, 2003	12.64	13.68	12.60	13.14	5,749,997	+0.67(+5.34%)
Jun 25, 2003	12.45	12.75	12.37	12.47	1,916,133	-0.03(-0.21%)
Jun 24, 2003	12.19	12.53	12.19	12.50	2,786,067	+0.32(+2.59%)
Jun 23, 2003	12.76	12.76	11.99	12.18	3,248,283	-0.61(-4.80%)
Jun 20, 2003	12.98	13.20	12.63	12.80	4,194,948	-0.06(-0.48%)
Jun 19, 2003	13.99	14.02	12.83	12.86	5,237,500	-1.04(-7.51%)
Jun 18, 2003	13.45	14.08	13.29	13.90	3,433,215	+0.46(+3.39%)
Jun 17, 2003	13.39	13.68	13.20	13.45	2,823,235	-0.15(-1.10%)
Jun 16, 2003	13.29	13.66	13.29	13.59	1,996,514	+0.31(+2.31%)
Jun 13, 2003	13.68	13.68	13.18	13.29	2,297,969	-0.39(-2.88%)
Jun 12, 2003	13.59	13.69	13.34	13.68	3,977,978	+0.31(+2.29%)
Jun 11, 2003	12.76	13.42	12.54	13.38	4,360,498	+0.75(+5.90%)
Jun 10, 2003	12.57	12.88	12.51	12.63	3,101,660	+0.15(+1.19%)
Jun 09, 2003	12.74	13.02	12.43	12.48	3,182,838	-0.35(-2.73%)
Jun 06, 2003	13.51	13.83	12.65	12.83	6,091,129	-0.38(-2.85%)
Jun 05, 2003	13.29	13.59	12.86	13.21	5,771,888	-0.04(-0.27%)
Jun 04, 2003	12.17	13.26	12.14	13.24	8,887,914	+1.08(+8.87%)
Jun 03, 2003	12.15	12.37	11.83	12.17	2,949,450	+0.02(+0.14%)

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.