Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.62	11.76	11.59	11.62	178,864	-0.07(-0.59%)
Aug 28, 2003	11.64	11.80	11.59	11.69	204,292	+0.14(+1.23%)
Aug 27, 2003	11.47	11.67	11.36	11.54	201,157	+0.04(+0.33%)
Aug 26, 2003	11.56	11.64	11.18	11.51	143,161	-0.06(-0.53%)
Aug 25, 2003	11.70	11.86	11.43	11.57	100,491	-0.18(-1.53%)
Aug 22, 2003	12.08	12.16	11.58	11.75	124,700	-0.31(-2.60%)
Aug 21, 2003	12.08	12.15	11.93	12.06	119,823	+0.07(+0.57%)
Aug 20, 2003	12.08	12.13	11.96	11.99	192,449	-0.11(-0.91%)
Aug 19, 2003	11.37	12.12	11.32	12.10	298,340	+0.81(+7.19%)
Aug 18, 2003	11.29	11.44	11.28	11.29	196,977	+0.00(+0.00%)
Aug 15, 2003	11.41	11.44	11.26	11.29	32,568	-0.07(-0.61%)
Aug 14, 2003	11.16	11.40	10.84	11.36	168,066	+0.42(+3.85%)
Aug 13, 2003	11.18	11.23	10.85	10.94	122,958	-0.25(-2.25%)
Aug 12, 2003	10.85	11.26	10.81	11.19	155,004	+0.38(+3.50%)
Aug 11, 2003	11.10	11.10	10.81	10.81	184,960	-0.21(-1.94%)
Aug 08, 2003	11.18	11.18	11.02	11.03	75,760	-0.07(-0.65%)
Aug 07, 2003	10.91	11.23	10.71	11.10	117,907	+0.18(+1.65%)
Aug 06, 2003	11.02	11.10	10.92	10.92	120,868	+0.00(+0.03%)
Aug 05, 2003	11.06	11.16	10.81	10.92	298,165	-0.15(-1.32%)
Aug 04, 2003	11.08	11.14	11.02	11.06	79,069	-0.05(-0.41%)
Aug 01, 2003	11.29	11.39	11.01	11.11	426,692	-0.22(-1.93%)
Jul 31, 2003	11.39	11.45	11.29	11.33	165,454	-0.02(-0.17%)
Jul 30, 2003	11.54	11.54	11.33	11.35	280,401	-0.12(-1.04%)
Jul 29, 2003	11.13	11.56	11.13	11.46	244,349	+0.05(+0.44%)
Jul 28, 2003	11.14	11.49	10.93	11.41	306,699	+0.51(+4.63%)
Jul 25, 2003	10.75	11.22	10.75	10.91	282,491	+0.18(+1.68%)
Jul 24, 2003	10.53	10.81	10.53	10.73	157,442	+0.03(+0.25%)
Jul 23, 2003	10.91	10.91	10.54	10.70	135,672	-0.24(-2.20%)
Jul 22, 2003	10.76	11.20	10.73	10.94	131,492	+0.14(+1.31%)
Jul 21, 2003	10.95	11.03	10.59	10.80	216,832	-0.28(-2.55%)
Jul 18, 2003	10.69	11.16	10.68	11.09	103,452	+0.39(+3.65%)
Jul 17, 2003	11.48	11.48	10.68	10.70	148,560	-0.75(-6.52%)
Jul 16, 2003	11.25	11.49	11.05	11.44	103,974	+0.21(+1.88%)
Jul 15, 2003	10.98	11.23	10.72	11.23	87,952	+0.16(+1.45%)
Jul 14, 2003	10.83	11.07	10.72	11.07	111,638	+0.19(+1.72%)
Jul 11, 2003	10.70	10.96	10.66	10.88	163,886	+0.06(+0.60%)
Jul 10, 2003	10.91	10.92	10.70	10.82	159,184	-0.16(-1.46%)
Jul 09, 2003	11.39	11.39	10.66	10.98	412,764	-0.30(-2.68%)
Jul 08, 2003	10.99	11.69	10.94	11.28	298,862	+0.36(+3.30%)
Jul 07, 2003	10.63	11.00	10.49	10.92	174,510	+0.39(+3.71%)
Jul 03, 2003	10.64	10.74	10.45	10.53	97,879	-0.16(-1.50%)
Jul 02, 2003	9.899	10.70	9.899	10.69	300,936	+0.66(+6.60%)
Jul 01, 2003	9.593	10.03	9.482	10.03	179,735	+0.37(+3.80%)
Jun 30, 2003	9.665	9.876	9.539	9.662	182,870	+0.02(+0.19%)
Jun 27, 2003	9.401	9.803	9.401	9.643	84,909	+0.16(+1.66%)
Jun 26, 2003	9.535	9.535	9.409	9.485	107,980	+0.07(+0.69%)
Jun 25, 2003	9.294	9.570	9.214	9.420	71,580	+0.03(+0.29%)
Jun 24, 2003	9.210	9.570	9.103	9.394	130,970	+0.33(+3.68%)
Jun 23, 2003	9.490	9.658	9.061	9.061	83,075	-0.47(-4.94%)
Jun 20, 2003	9.581	9.616	9.489	9.531	259,153	+0.04(+0.40%)
Jun 19, 2003	9.589	9.734	9.489	9.493	130,099	-0.19(-1.98%)
Jun 18, 2003	9.547	9.684	9.547	9.684	138,981	+0.11(+1.12%)
Jun 17, 2003	9.524	9.677	9.524	9.577	203,247	-0.08(-0.84%)
Jun 16, 2003	9.646	9.784	9.539	9.658	116,514	+0.01(+0.13%)
Jun 13, 2003	9.765	9.853	9.539	9.646	75,238	-0.24(-2.44%)
Jun 12, 2003	10.03	10.03	9.765	9.887	148,212	-0.13(-1.26%)
Jun 11, 2003	9.956	10.02	9.665	10.01	82,727	+0.04(+0.39%)
Jun 10, 2003	9.818	10.09	9.792	9.975	109,548	+0.32(+3.33%)
Jun 09, 2003	9.914	9.865	9.478	9.654	172,511	-0.26(-2.63%)
Jun 06, 2003	9.505	10.07	9.505	9.914	380,718	+0.34(+3.56%)
Jun 05, 2003	9.684	9.723	9.378	9.573	523,357	-0.28(-2.80%)
Jun 04, 2003	9.646	9.914	9.619	9.849	268,732	+0.20(+2.10%)
Jun 03, 2003	9.684	9.692	9.520	9.646	261,591	+0.10(+1.00%)

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.