Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.744	9.748	9.649	9.657	358,935	-0.07(-0.68%)
Aug 28, 2003	9.740	9.756	9.599	9.723	447,673	+0.01(+0.09%)
Aug 27, 2003	9.699	9.818	9.595	9.715	514,442	+0.03(+0.34%)
Aug 26, 2003	9.657	9.699	9.649	9.682	363,458	+0.00(+0.04%)
Aug 25, 2003	9.579	9.764	9.579	9.678	619,979	+0.10(+1.03%)
Aug 22, 2003	9.884	9.938	9.550	9.579	1,263,005	-0.27(-2.77%)
Aug 21, 2003	9.740	10.09	9.699	9.851	2,063,045	-0.33(-3.24%)
Aug 20, 2003	10.09	10.28	10.07	10.18	272,459	+0.05(+0.49%)
Aug 19, 2003	9.934	10.19	9.892	10.13	378,858	+0.21(+2.08%)
Aug 18, 2003	9.822	9.930	9.773	9.925	317,689	+0.17(+1.69%)
Aug 15, 2003	9.954	9.954	9.736	9.760	91,645	-0.18(-1.83%)
Aug 14, 2003	9.946	9.979	9.802	9.942	276,120	-0.00(-0.04%)
Aug 13, 2003	9.719	10.05	9.719	9.946	450,042	+0.22(+2.25%)
Aug 12, 2003	9.637	9.740	9.637	9.727	260,074	+0.09(+0.94%)
Aug 11, 2003	9.595	9.670	9.595	9.637	395,766	+0.00(+0.00%)
Aug 08, 2003	9.657	9.678	9.558	9.637	249,628	-0.02(-0.17%)
Aug 07, 2003	9.608	9.781	9.566	9.653	360,981	-0.07(-0.68%)
Aug 06, 2003	9.843	9.888	9.583	9.719	650,995	-0.12(-1.26%)
Aug 05, 2003	10.08	10.11	9.843	9.843	334,274	-0.26(-2.61%)
Aug 04, 2003	9.872	10.11	9.839	10.11	319,951	+0.16(+1.58%)
Aug 01, 2003	10.09	10.13	9.897	9.950	203,673	-0.14(-1.35%)
Jul 31, 2003	10.14	10.21	10.07	10.09	345,689	-0.07(-0.69%)
Jul 30, 2003	10.09	10.16	9.913	10.16	362,489	+0.07(+0.70%)
Jul 29, 2003	10.03	10.15	9.872	10.09	313,059	+0.07(+0.70%)
Jul 28, 2003	9.876	10.07	9.810	10.02	322,212	+0.15(+1.54%)
Jul 25, 2003	9.892	9.992	9.764	9.864	655,625	+0.00(+0.00%)
Jul 24, 2003	9.967	10.15	9.831	9.864	541,903	-0.09(-0.91%)
Jul 23, 2003	10.03	10.17	9.892	9.954	316,720	-0.06(-0.62%)
Jul 22, 2003	9.934	10.06	9.744	10.02	679,748	+0.13(+1.34%)
Jul 21, 2003	10.05	10.05	9.863	9.884	506,042	-0.17(-1.68%)
Jul 18, 2003	9.905	10.15	9.864	10.05	463,611	+0.20(+2.01%)
Jul 17, 2003	10.17	10.19	9.855	9.855	412,566	-0.34(-3.32%)
Jul 16, 2003	10.07	10.19	10.03	10.19	276,982	+0.12(+1.19%)
Jul 15, 2003	10.34	10.48	10.07	10.07	681,471	-0.30(-2.90%)
Jul 14, 2003	10.48	10.58	10.33	10.38	293,566	-0.05(-0.44%)
Jul 11, 2003	10.38	10.54	10.35	10.42	263,736	+0.03(+0.32%)
Jul 10, 2003	10.71	10.75	10.35	10.39	595,318	-0.33(-3.08%)
Jul 09, 2003	10.79	10.79	10.69	10.72	459,196	-0.08(-0.73%)
Jul 08, 2003	10.72	10.89	10.67	10.80	430,335	+0.06(+0.54%)
Jul 07, 2003	10.94	11.02	10.71	10.74	376,274	-0.14(-1.33%)
Jul 03, 2003	10.76	10.91	10.69	10.88	382,520	+0.10(+0.92%)
Jul 02, 2003	10.47	10.83	10.41	10.78	459,196	+0.31(+3.00%)
Jul 01, 2003	10.42	10.48	10.19	10.47	583,795	-0.04(-0.39%)
Jun 30, 2003	10.59	10.71	10.45	10.51	351,828	-0.09(-0.82%)
Jun 27, 2003	10.48	10.73	10.48	10.60	546,318	+0.05(+0.51%)
Jun 26, 2003	10.48	10.57	10.32	10.54	483,427	+0.10(+0.99%)
Jun 25, 2003	10.51	10.58	10.34	10.44	868,747	-0.17(-1.59%)
Jun 24, 2003	9.616	10.71	9.554	10.61	2,528,703	+0.57(+5.67%)
Jun 23, 2003	10.19	10.25	9.909	10.04	841,824	-0.13(-1.30%)
Jun 20, 2003	10.18	10.28	10.16	10.17	560,103	-0.02(-0.20%)
Jun 19, 2003	10.18	10.28	10.13	10.19	369,812	+0.04(+0.41%)
Jun 18, 2003	10.27	10.28	10.11	10.15	688,363	-0.09(-0.85%)
Jun 17, 2003	10.11	10.47	10.11	10.24	654,333	+0.07(+0.73%)
Jun 16, 2003	10.13	10.33	10.10	10.16	764,394	+0.03(+0.33%)
Jun 13, 2003	10.44	10.46	10.06	10.13	1,288,636	-0.33(-3.12%)
Jun 12, 2003	10.69	10.71	10.32	10.46	1,191,929	-0.34(-3.14%)
Jun 11, 2003	10.86	10.91	10.68	10.80	548,041	-0.06(-0.57%)
Jun 10, 2003	10.90	10.96	10.50	10.86	524,888	+0.02(+0.23%)
Jun 09, 2003	11.05	11.18	10.80	10.83	536,822	-0.21(-1.94%)
Jun 06, 2003	10.84	11.39	10.80	11.05	1,005,084	+0.35(+3.24%)
Jun 05, 2003	10.44	10.77	10.41	10.70	612,656	+0.26(+2.45%)
Jun 04, 2003	10.50	10.57	10.42	10.45	309,936	-0.03(-0.28%)
Jun 03, 2003	10.48	10.57	10.44	10.47	362,274	-0.06(-0.59%)

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.