Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.17	16.69	16.11	16.68	373,420	+0.51(+3.14%)
Aug 28, 2003	16.10	16.29	15.75	16.17	420,332	+0.12(+0.72%)
Aug 27, 2003	15.82	16.25	15.74	16.06	529,402	+0.25(+1.56%)
Aug 26, 2003	15.95	15.95	15.47	15.81	732,766	-0.17(-1.04%)
Aug 25, 2003	16.07	16.09	15.88	15.98	537,847	-0.06(-0.35%)
Aug 22, 2003	16.26	16.29	15.79	16.03	435,109	-0.16(-1.00%)
Aug 21, 2003	16.17	16.29	15.95	16.20	372,716	+0.11(+0.69%)
Aug 20, 2003	16.19	16.19	15.91	16.09	385,148	-0.07(-0.45%)
Aug 19, 2003	15.72	16.16	15.71	16.16	478,034	+0.60(+3.84%)
Aug 18, 2003	15.45	15.56	15.29	15.56	522,131	+0.02(+0.14%)
Aug 15, 2003	15.63	15.93	15.45	15.54	385,617	-0.05(-0.30%)
Aug 14, 2003	15.22	15.68	15.03	15.59	610,795	+8.02(+105.97%)
Aug 13, 2003	7.547	7.622	7.509	7.567	688,200	+0.03(+0.35%)
Aug 12, 2003	7.301	7.557	7.269	7.541	867,404	+0.24(+3.30%)
Aug 11, 2003	7.226	7.301	7.226	7.300	628,621	+0.07(+1.02%)
Aug 08, 2003	7.193	7.231	7.168	7.226	399,221	+0.06(+0.83%)
Aug 07, 2003	7.077	7.184	7.074	7.167	435,344	+0.10(+1.42%)
Aug 06, 2003	7.125	7.125	7.033	7.066	786,715	-0.05(-0.67%)
Aug 05, 2003	7.129	7.168	7.093	7.114	612,671	-0.02(-0.30%)
Aug 04, 2003	7.129	7.141	6.982	7.136	499,613	-0.02(-0.24%)
Aug 01, 2003	7.090	7.194	7.090	7.153	592,499	+0.06(+0.89%)
Jul 31, 2003	7.034	7.090	6.944	7.090	1,334,648	+0.06(+0.85%)
Jul 30, 2003	7.045	7.161	6.937	7.030	1,067,249	-0.00(-0.06%)
Jul 29, 2003	6.965	7.034	6.881	7.034	1,291,489	+0.08(+1.12%)
Jul 28, 2003	6.925	7.151	6.925	6.957	968,734	+0.04(+0.65%)
Jul 25, 2003	6.715	6.927	6.715	6.912	724,791	+0.22(+3.35%)
Jul 24, 2003	6.821	6.915	6.645	6.688	2,815,194	+0.58(+9.43%)
Jul 23, 2003	6.157	6.158	6.017	6.111	276,781	-0.06(-0.97%)
Jul 22, 2003	6.192	6.198	5.964	6.171	767,481	-0.03(-0.52%)
Jul 21, 2003	6.246	6.281	6.126	6.203	497,737	-0.04(-0.68%)
Jul 18, 2003	6.272	6.289	6.223	6.246	285,225	-0.02(-0.26%)
Jul 17, 2003	6.249	6.329	6.230	6.262	484,132	-0.01(-0.09%)
Jul 16, 2003	6.283	6.288	6.214	6.267	221,425	+0.00(+0.00%)
Jul 15, 2003	6.326	6.332	6.190	6.267	548,871	-0.06(-1.01%)
Jul 14, 2003	6.334	6.395	6.288	6.331	409,073	+0.03(+0.44%)
Jul 11, 2003	6.253	6.303	6.234	6.303	243,004	+0.05(+0.85%)
Jul 10, 2003	6.338	6.343	6.196	6.250	368,728	-0.11(-1.73%)
Jul 09, 2003	6.395	6.395	6.200	6.360	646,448	-0.04(-0.55%)
Jul 08, 2003	6.379	6.454	6.379	6.395	573,734	+0.03(+0.47%)
Jul 07, 2003	6.318	6.442	6.318	6.365	432,998	+0.08(+1.25%)
Jul 03, 2003	6.389	6.421	6.276	6.286	240,189	-0.12(-1.80%)
Jul 02, 2003	6.322	6.480	6.318	6.401	380,457	+0.09(+1.45%)
Jul 01, 2003	6.322	6.348	6.172	6.310	543,711	-0.01(-0.19%)
Jun 30, 2003	6.331	6.413	6.288	6.321	677,410	+0.03(+0.53%)
Jun 27, 2003	6.198	6.331	6.187	6.288	401,098	+0.11(+1.81%)
Jun 26, 2003	6.278	6.278	6.075	6.176	1,233,318	-0.10(-1.55%)
Jun 25, 2003	6.204	6.374	6.179	6.273	381,864	+0.07(+1.13%)
Jun 24, 2003	6.292	6.352	6.196	6.203	612,671	-0.09(-1.41%)
Jun 23, 2003	6.467	6.478	6.278	6.292	573,265	-0.17(-2.59%)
Jun 20, 2003	6.464	6.483	6.427	6.459	322,755	+0.01(+0.17%)
Jun 19, 2003	6.637	6.651	6.448	6.448	315,249	-0.18(-2.69%)
Jun 18, 2003	6.635	6.655	6.592	6.626	362,161	-0.01(-0.13%)
Jun 17, 2003	6.571	6.657	6.565	6.635	369,198	+0.08(+1.22%)
Jun 16, 2003	6.576	6.601	6.487	6.555	470,528	-0.01(-0.16%)
Jun 13, 2003	6.678	6.678	6.543	6.565	576,080	-0.11(-1.68%)
Jun 12, 2003	6.821	6.821	6.516	6.677	2,011,121	+0.33(+5.22%)
Jun 11, 2003	6.127	6.371	6.094	6.346	1,139,494	+0.22(+3.64%)
Jun 10, 2003	5.862	6.127	5.842	6.123	1,111,347	+0.25(+4.23%)
Jun 09, 2003	5.910	5.994	5.822	5.875	738,865	-0.10(-1.66%)
Jun 06, 2003	6.153	6.224	5.974	5.974	576,080	-0.15(-2.52%)
Jun 05, 2003	6.075	6.192	6.007	6.128	571,858	-0.02(-0.26%)
Jun 04, 2003	6.054	6.204	6.038	6.144	493,045	+0.08(+1.34%)
Jun 03, 2003	6.081	6.091	5.995	6.063	355,124	-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.