Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.64	16.14	15.58	16.13	386,136	+0.49(+3.14%)
Aug 28, 2003	15.57	15.76	15.23	15.64	434,646	+0.11(+0.72%)
Aug 27, 2003	15.30	15.71	15.22	15.53	547,431	+0.24(+1.56%)
Aug 26, 2003	15.42	15.42	14.96	15.29	757,721	-0.16(-1.04%)
Aug 25, 2003	15.54	15.56	15.36	15.45	556,163	-0.05(-0.35%)
Aug 22, 2003	15.72	15.75	15.27	15.51	449,927	-0.16(-1.00%)
Aug 21, 2003	15.64	15.75	15.42	15.66	385,409	+0.11(+0.69%)
Aug 20, 2003	15.66	15.66	15.39	15.56	398,264	-0.07(-0.45%)
Aug 19, 2003	15.21	15.63	15.20	15.63	494,313	+0.58(+3.84%)
Aug 18, 2003	14.95	15.05	14.79	15.05	539,912	+0.02(+0.14%)
Aug 15, 2003	15.11	15.40	14.95	15.03	398,749	-0.05(-0.30%)
Aug 14, 2003	14.72	15.16	14.53	15.07	631,595	+7.76(+105.97%)
Aug 13, 2003	7.299	7.371	7.261	7.318	711,636	+0.03(+0.35%)
Aug 12, 2003	7.060	7.308	7.030	7.292	896,943	+0.23(+3.30%)
Aug 11, 2003	6.988	7.060	6.988	7.059	650,029	+0.07(+1.02%)
Aug 08, 2003	6.956	6.992	6.932	6.988	412,817	+0.06(+0.83%)
Aug 07, 2003	6.844	6.947	6.841	6.931	450,169	+0.10(+1.42%)
Aug 06, 2003	6.890	6.890	6.802	6.834	813,507	-0.05(-0.67%)
Aug 05, 2003	6.894	6.932	6.859	6.880	633,536	-0.02(-0.30%)
Aug 04, 2003	6.894	6.906	6.752	6.901	516,627	-0.02(-0.24%)
Aug 01, 2003	6.856	6.957	6.856	6.917	612,677	+0.06(+0.89%)
Jul 31, 2003	6.803	6.856	6.715	6.856	1,380,100	+0.06(+0.85%)
Jul 30, 2003	6.813	6.925	6.709	6.799	1,103,594	-0.00(-0.06%)
Jul 29, 2003	6.736	6.803	6.654	6.803	1,335,471	+0.08(+1.12%)
Jul 28, 2003	6.697	6.915	6.697	6.728	1,001,724	+0.04(+0.65%)
Jul 25, 2003	6.494	6.699	6.494	6.684	749,474	+0.22(+3.35%)
Jul 24, 2003	6.597	6.687	6.427	6.468	2,911,065	+0.56(+9.43%)
Jul 23, 2003	5.954	5.956	5.818	5.910	286,207	-0.06(-0.97%)
Jul 22, 2003	5.989	5.994	5.768	5.968	793,618	-0.03(-0.52%)
Jul 21, 2003	6.040	6.074	5.925	5.999	514,687	-0.04(-0.68%)
Jul 18, 2003	6.066	6.082	6.018	6.040	294,938	-0.02(-0.26%)
Jul 17, 2003	6.043	6.120	6.025	6.055	500,619	-0.01(-0.09%)
Jul 16, 2003	6.076	6.081	6.009	6.061	228,965	+0.00(+0.00%)
Jul 15, 2003	6.117	6.124	5.986	6.061	567,563	-0.06(-1.01%)
Jul 14, 2003	6.126	6.184	6.081	6.122	423,004	+0.03(+0.44%)
Jul 11, 2003	6.047	6.096	6.029	6.096	251,280	+0.05(+0.85%)
Jul 10, 2003	6.130	6.134	5.992	6.044	381,285	-0.11(-1.73%)
Jul 09, 2003	6.184	6.184	5.996	6.150	668,463	-0.03(-0.55%)
Jul 08, 2003	6.169	6.241	6.169	6.184	593,273	+0.03(+0.47%)
Jul 07, 2003	6.110	6.230	6.110	6.155	447,744	+0.08(+1.25%)
Jul 03, 2003	6.178	6.209	6.069	6.079	248,369	-0.11(-1.80%)
Jul 02, 2003	6.114	6.267	6.110	6.191	393,413	+0.09(+1.45%)
Jul 01, 2003	6.114	6.139	5.969	6.102	562,227	-0.01(-0.19%)
Jun 30, 2003	6.122	6.202	6.081	6.113	700,479	+0.03(+0.53%)
Jun 27, 2003	5.994	6.122	5.983	6.081	414,757	+0.11(+1.81%)
Jun 26, 2003	6.071	6.071	5.875	5.973	1,275,319	-0.09(-1.55%)
Jun 25, 2003	6.000	6.164	5.975	6.067	394,868	+0.07(+1.13%)
Jun 24, 2003	6.084	6.143	5.992	5.999	633,536	-0.09(-1.41%)
Jun 23, 2003	6.254	6.265	6.071	6.084	592,788	-0.16(-2.59%)
Jun 20, 2003	6.251	6.270	6.215	6.246	333,746	+0.01(+0.17%)
Jun 19, 2003	6.418	6.432	6.236	6.236	325,984	-0.17(-2.69%)
Jun 18, 2003	6.416	6.436	6.375	6.408	374,494	-0.01(-0.13%)
Jun 17, 2003	6.354	6.438	6.349	6.416	381,771	+0.08(+1.22%)
Jun 16, 2003	6.360	6.383	6.273	6.339	486,551	-0.01(-0.16%)
Jun 13, 2003	6.459	6.459	6.328	6.349	595,698	-0.11(-1.68%)
Jun 12, 2003	6.597	6.597	6.302	6.457	2,079,609	+0.32(+5.22%)
Jun 11, 2003	5.926	6.162	5.894	6.137	1,178,299	+0.22(+3.64%)
Jun 10, 2003	5.669	5.926	5.649	5.921	1,149,194	+0.24(+4.23%)
Jun 09, 2003	5.715	5.797	5.630	5.681	764,027	-0.10(-1.66%)
Jun 06, 2003	5.950	6.019	5.777	5.777	595,698	-0.15(-2.52%)
Jun 05, 2003	5.875	5.989	5.809	5.927	591,332	-0.02(-0.26%)
Jun 04, 2003	5.854	6.000	5.839	5.942	509,836	+0.08(+1.34%)
Jun 03, 2003	5.880	5.891	5.798	5.864	367,218	-0.03(-0.45%)

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.