Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.95	11.95	11.89	11.95	90,097	-0.00(-0.04%)
Aug 28, 2003	11.94	11.95	11.85	11.95	43,690	+0.07(+0.56%)
Aug 27, 2003	11.91	11.93	11.88	11.89	64,803	+0.02(+0.20%)
Aug 26, 2003	11.72	11.91	11.66	11.86	85,498	+0.17(+1.47%)
Aug 25, 2003	11.87	11.87	11.69	11.69	28,638	-0.11(-0.89%)
Aug 22, 2003	11.94	11.94	11.79	11.80	61,876	-0.14(-1.16%)
Aug 21, 2003	11.93	11.94	11.89	11.94	99,086	+0.02(+0.20%)
Aug 20, 2003	11.62	11.92	11.60	11.91	104,103	+0.14(+1.22%)
Aug 19, 2003	11.82	11.84	11.71	11.77	57,277	-0.01(-0.08%)
Aug 18, 2003	11.82	11.90	11.76	11.78	41,181	-0.01(-0.12%)
Aug 15, 2003	11.77	11.82	11.72	11.79	29,893	+0.04(+0.37%)
Aug 14, 2003	11.57	11.75	11.55	11.75	26,548	+0.17(+1.45%)
Aug 13, 2003	11.60	11.63	11.57	11.58	37,418	+0.00(+0.04%)
Aug 12, 2003	11.60	11.63	11.53	11.58	183,958	-0.02(-0.21%)
Aug 11, 2003	11.61	11.62	11.54	11.60	231,620	+0.00(+0.00%)
Aug 08, 2003	11.62	11.62	11.59	11.60	28,638	-0.01(-0.12%)
Aug 07, 2003	11.57	11.62	11.57	11.61	85,916	+0.01(+0.08%)
Aug 06, 2003	11.61	11.74	11.60	11.61	97,205	-0.00(-0.04%)
Aug 05, 2003	11.62	11.63	11.56	11.61	64,385	+0.01(+0.08%)
Aug 04, 2003	11.66	11.67	11.56	11.60	67,939	-0.04(-0.33%)
Aug 01, 2003	11.79	11.80	11.55	11.64	62,713	-0.12(-1.02%)
Jul 31, 2003	11.72	11.82	11.66	11.76	98,668	+0.08(+0.70%)
Jul 30, 2003	11.82	11.82	11.61	11.68	44,944	-0.14(-1.17%)
Jul 29, 2003	11.61	11.82	11.43	11.82	73,583	+0.21(+1.77%)
Jul 28, 2003	11.65	11.72	11.34	11.61	118,945	-0.01(-0.08%)
Jul 25, 2003	11.52	11.63	11.52	11.62	65,430	+0.07(+0.58%)
Jul 24, 2003	11.48	11.55	11.42	11.55	48,289	+0.07(+0.62%)
Jul 23, 2003	11.43	11.52	11.31	11.48	61,667	+0.10(+0.84%)
Jul 22, 2003	11.27	11.41	11.24	11.39	33,028	+0.14(+1.28%)
Jul 21, 2003	11.30	11.36	11.23	11.24	48,498	-0.13(-1.18%)
Jul 18, 2003	11.39	11.40	11.25	11.38	71,701	+0.03(+0.25%)
Jul 17, 2003	11.55	11.55	11.34	11.35	57,068	-0.19(-1.66%)
Jul 16, 2003	11.60	11.62	11.44	11.54	87,798	-0.01(-0.08%)
Jul 15, 2003	11.50	11.55	11.43	11.55	36,164	+0.09(+0.79%)
Jul 14, 2003	11.42	11.47	11.34	11.46	80,272	+0.07(+0.63%)
Jul 11, 2003	11.41	11.41	11.37	11.39	22,785	+0.01(+0.08%)
Jul 10, 2003	11.55	11.55	11.30	11.38	70,238	-0.18(-1.53%)
Jul 09, 2003	11.46	11.59	11.30	11.55	103,058	+0.05(+0.42%)
Jul 08, 2003	11.55	11.55	11.43	11.50	832,620	-0.05(-0.41%)
Jul 07, 2003	11.48	11.57	11.42	11.55	544,140	+0.13(+1.13%)
Jul 03, 2003	11.39	11.42	11.34	11.42	29,684	+0.01(+0.13%)
Jul 02, 2003	11.12	11.41	11.12	11.41	105,357	+0.32(+2.89%)
Jul 01, 2003	11.10	11.10	10.88	11.09	164,517	-0.06(-0.51%)
Jun 30, 2003	11.14	11.15	10.92	11.15	222,004	+0.05(+0.47%)
Jun 27, 2003	11.03	11.09	10.99	11.09	57,695	+0.07(+0.61%)
Jun 26, 2003	10.97	11.03	10.85	11.03	55,396	-0.14(-1.28%)
Jun 25, 2003	11.05	11.19	10.95	11.17	81,317	+0.12(+1.08%)
Jun 24, 2003	10.91	11.09	10.88	11.05	84,662	+0.19(+1.76%)
Jun 23, 2003	10.81	10.88	10.72	10.86	103,476	-0.16(-1.43%)
Jun 20, 2003	10.95	11.05	10.95	11.02	36,791	+0.07(+0.66%)
Jun 19, 2003	11.05	11.07	10.81	10.95	138,177	-0.08(-0.74%)
Jun 18, 2003	11.33	11.39	11.01	11.03	131,906	-0.35(-3.07%)
Jun 17, 2003	11.45	11.45	11.34	11.38	49,334	-0.06(-0.54%)
Jun 16, 2003	11.36	11.47	11.36	11.44	63,131	+0.07(+0.59%)
Jun 13, 2003	11.39	11.50	11.37	11.37	37,209	+0.00(+0.00%)
Jun 12, 2003	11.58	11.58	11.37	11.37	64,176	-0.21(-1.78%)
Jun 11, 2003	11.57	11.59	11.53	11.58	201,308	+0.01(+0.08%)
Jun 10, 2003	11.55	11.57	11.45	11.57	1,159,354	-0.26(-2.22%)
Jun 09, 2003	11.93	11.93	11.75	11.83	22,994	-0.11(-0.88%)
Jun 06, 2003	11.72	11.95	11.72	11.94	14,423	+0.21(+1.80%)
Jun 05, 2003	11.77	11.79	11.65	11.72	32,610	+0.00(+0.04%)
Jun 04, 2003	11.59	11.77	11.58	11.72	23,621	+0.16(+1.37%)
Jun 03, 2003	11.41	11.56	11.39	11.56	16,932	+0.19(+1.64%)

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.