Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.524	9.554	9.250	9.250	4,198	-0.42(-4.34%)
Aug 28, 2003	9.137	9.671	9.137	9.671	32,986	+0.53(+5.84%)
Aug 27, 2003	9.667	9.667	9.087	9.137	51,978	-0.40(-4.20%)
Aug 26, 2003	9.544	9.544	9.234	9.537	10,595	+0.13(+1.42%)
Aug 25, 2003	9.457	9.457	9.237	9.404	4,398	+0.13(+1.37%)
Aug 22, 2003	9.671	9.671	9.254	9.277	16,193	-0.39(-4.04%)
Aug 21, 2003	9.671	9.671	9.254	9.667	7,396	+0.16(+1.65%)
Aug 20, 2003	9.671	9.671	9.507	9.511	8,596	-0.15(-1.59%)
Aug 19, 2003	9.671	9.677	9.280	9.664	13,594	+0.06(+0.63%)
Aug 18, 2003	9.337	9.604	9.334	9.604	22,590	+0.27(+2.86%)
Aug 15, 2003	9.337	9.337	9.337	9.337	2,998	-0.03(-0.36%)
Aug 14, 2003	9.471	9.471	9.320	9.371	25,589	-0.10(-1.06%)
Aug 13, 2003	9.667	9.667	9.471	9.471	9,795	-0.19(-2.00%)
Aug 12, 2003	9.667	9.667	9.537	9.664	6,797	-0.01(-0.07%)
Aug 11, 2003	9.537	9.671	9.504	9.671	51,778	+0.31(+3.31%)
Aug 08, 2003	9.567	9.567	9.331	9.361	3,798	-0.21(-2.16%)
Aug 07, 2003	9.401	9.571	9.320	9.567	4,398	+0.25(+2.65%)
Aug 06, 2003	9.320	9.504	9.320	9.320	7,197	-0.27(-2.78%)
Aug 05, 2003	9.320	9.604	9.320	9.587	5,397	+0.00(+0.00%)
Aug 04, 2003	9.654	9.654	9.320	9.587	8,196	+0.07(+0.77%)
Aug 01, 2003	9.371	9.651	9.320	9.514	25,789	+0.04(+0.46%)
Jul 31, 2003	9.621	9.621	9.404	9.471	10,595	+0.00(+0.03%)
Jul 30, 2003	9.621	9.621	9.341	9.467	79,367	-0.14(-1.42%)
Jul 29, 2003	9.654	9.654	9.404	9.604	11,995	+0.06(+0.66%)
Jul 28, 2003	9.471	9.671	9.421	9.541	19,591	+0.07(+0.74%)
Jul 25, 2003	9.501	9.501	9.411	9.471	5,597	+0.07(+0.71%)
Jul 24, 2003	9.737	9.754	9.404	9.404	78,167	-0.33(-3.42%)
Jul 23, 2003	9.701	9.917	9.587	9.737	18,992	+0.07(+0.69%)
Jul 22, 2003	9.667	10.00	9.437	9.671	7,996	+0.18(+1.90%)
Jul 21, 2003	9.457	9.997	9.437	9.491	13,194	+0.05(+0.56%)
Jul 18, 2003	9.604	9.991	9.437	9.437	20,991	-0.31(-3.21%)
Jul 17, 2003	10.00	10.00	9.674	9.751	14,394	-0.22(-2.21%)
Jul 16, 2003	9.937	10.20	9.914	9.971	25,589	-0.03(-0.33%)
Jul 15, 2003	10.02	10.07	9.884	10.00	6,197	-0.17(-1.64%)
Jul 14, 2003	10.24	10.40	10.00	10.17	29,187	+0.07(+0.66%)
Jul 11, 2003	10.14	10.17	10.08	10.10	18,792	+0.09(+0.93%)
Jul 10, 2003	10.67	10.67	10.01	10.01	108,955	-0.28(-2.69%)
Jul 09, 2003	10.30	10.39	10.21	10.29	85,164	-0.02(-0.16%)
Jul 08, 2003	10.34	10.42	10.22	10.30	12,794	-0.11(-1.09%)
Jul 07, 2003	10.50	10.50	10.39	10.42	13,994	+0.08(+0.77%)
Jul 03, 2003	10.60	10.60	10.34	10.34	1,199	-0.16(-1.53%)
Jul 02, 2003	10.63	10.52	10.47	10.50	33,836	+0.04(+0.35%)
Jul 01, 2003	10.36	10.52	10.20	10.46	118,351	-0.21(-1.97%)
Jun 30, 2003	10.55	10.74	10.24	10.67	658,793	+0.27(+2.63%)
Jun 27, 2003	10.50	10.64	9.407	10.40	39,583	-0.19(-1.80%)
Jun 26, 2003	10.67	10.83	10.46	10.59	54,977	-0.18(-1.67%)
Jun 25, 2003	10.50	10.84	10.50	10.77	65,173	+0.10(+0.94%)
Jun 24, 2003	10.34	10.67	10.34	10.67	63,373	+0.12(+1.14%)
Jun 23, 2003	10.47	10.64	10.42	10.55	86,964	+0.04(+0.41%)
Jun 20, 2003	10.84	10.84	10.34	10.50	127,147	-0.13(-1.25%)
Jun 19, 2003	10.75	11.25	10.34	10.64	26,988	-0.03(-0.32%)
Jun 18, 2003	10.17	10.75	10.17	10.67	19,591	+0.00(+0.00%)
Jun 17, 2003	10.01	10.67	10.01	10.67	92,561	+0.00(+0.03%)
Jun 16, 2003	10.34	10.67	10.17	10.67	25,189	+0.33(+3.19%)
Jun 13, 2003	10.17	10.67	10.04	10.34	45,781	+0.17(+1.67%)
Jun 12, 2003	9.837	10.33	9.837	10.17	14,993	+0.20(+1.97%)
Jun 11, 2003	10.00	10.00	9.971	9.971	1,799	-0.37(-3.55%)
Jun 10, 2003	10.34	10.34	10.05	10.34	23,190	+0.25(+2.48%)
Jun 09, 2003	10.25	10.34	10.09	10.09	10,395	+0.00(+0.00%)
Jun 06, 2003	10.00	10.09	10.00	10.09	3,998	-0.17(-1.63%)
Jun 05, 2003	10.10	10.25	10.00	10.25	9,995	+0.08(+0.82%)
Jun 04, 2003	10.07	10.25	10.07	10.17	15,593	+0.08(+0.83%)
Jun 03, 2003	10.00	10.09	10.00	10.09	2,998	+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.