Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.58	10.58	10.51	10.57	9,763	+0.06(+0.59%)
Aug 28, 2003	10.60	10.70	10.51	10.51	13,846	-0.08(-0.80%)
Aug 27, 2003	10.57	10.62	10.51	10.59	11,893	+0.00(+0.00%)
Aug 26, 2003	10.61	10.70	10.51	10.59	24,852	-0.05(-0.42%)
Aug 25, 2003	10.61	10.64	10.58	10.64	19,526	+0.05(+0.43%)
Aug 22, 2003	10.53	10.62	10.53	10.59	23,964	-0.02(-0.21%)
Aug 21, 2003	10.62	10.62	10.58	10.61	17,574	+0.02(+0.21%)
Aug 20, 2003	10.52	10.61	10.51	10.59	25,917	+0.00(+0.00%)
Aug 19, 2003	10.56	10.67	10.56	10.59	17,218	-0.01(-0.06%)
Aug 18, 2003	10.59	10.62	10.57	10.60	9,053	-0.05(-0.48%)
Aug 15, 2003	10.56	10.67	10.56	10.65	6,213	-0.02(-0.21%)
Aug 14, 2003	10.49	10.67	10.49	10.67	10,650	+0.17(+1.60%)
Aug 13, 2003	10.50	10.64	10.47	10.50	14,556	+0.04(+0.38%)
Aug 12, 2003	10.50	10.50	10.44	10.46	6,745	-0.03(-0.32%)
Aug 11, 2003	10.51	10.56	10.37	10.49	40,295	-0.04(-0.37%)
Aug 08, 2003	10.68	10.69	10.35	10.53	33,195	-0.11(-1.06%)
Aug 07, 2003	10.51	10.65	10.20	10.65	76,686	+0.14(+1.34%)
Aug 06, 2003	10.26	10.56	10.26	10.51	16,153	+0.24(+2.36%)
Aug 05, 2003	10.03	10.28	10.03	10.26	12,071	+0.26(+2.65%)
Aug 04, 2003	9.999	9.999	9.954	9.999	35,680	+0.03(+0.34%)
Aug 01, 2003	9.881	9.965	9.881	9.965	4,792	+0.10(+0.97%)
Jul 31, 2003	9.977	9.999	9.870	9.870	24,497	-0.11(-1.07%)
Jul 30, 2003	10.02	10.08	9.948	9.977	21,656	-0.04(-0.38%)
Jul 29, 2003	9.942	10.02	9.942	10.01	24,319	+0.12(+1.18%)
Jul 28, 2003	9.954	10.08	9.847	9.898	20,236	-0.01(-0.11%)
Jul 25, 2003	9.903	9.932	9.903	9.909	16,863	-0.06(-0.57%)
Jul 24, 2003	9.864	9.965	9.832	9.965	12,603	+0.01(+0.06%)
Jul 23, 2003	9.943	9.960	9.881	9.960	28,757	-0.01(-0.11%)
Jul 22, 2003	9.903	9.971	9.729	9.971	25,384	+0.16(+1.67%)
Jul 21, 2003	9.706	9.864	9.706	9.808	39,408	-0.02(-0.23%)
Jul 18, 2003	10.08	10.25	9.695	9.830	92,130	-0.26(-2.62%)
Jul 17, 2003	10.09	10.20	10.08	10.09	21,479	-0.07(-0.73%)
Jul 16, 2003	10.09	10.18	10.09	10.17	21,301	-0.03(-0.27%)
Jul 15, 2003	10.14	10.25	10.14	10.20	43,846	+0.04(+0.39%)
Jul 14, 2003	10.19	10.25	10.16	10.16	17,218	-0.04(-0.39%)
Jul 11, 2003	10.17	10.31	10.17	10.20	52,722	+0.00(+0.00%)
Jul 10, 2003	10.20	10.20	10.20	10.20	17,929	+0.02(+0.22%)
Jul 09, 2003	10.16	10.25	10.16	10.17	31,065	-0.14(-1.31%)
Jul 08, 2003	10.08	10.31	10.03	10.31	15,088	+0.28(+2.81%)
Jul 07, 2003	10.04	10.11	10.03	10.03	8,165	-0.08(-0.77%)
Jul 03, 2003	9.729	10.11	9.729	10.11	3,372	+0.02(+0.22%)
Jul 02, 2003	10.02	10.08	9.689	10.08	44,023	+0.06(+0.63%)
Jul 01, 2003	10.24	10.24	9.723	10.02	17,751	-0.19(-1.89%)
Jun 30, 2003	10.28	10.28	10.06	10.21	14,023	-0.02(-0.17%)
Jun 27, 2003	10.24	10.28	10.21	10.23	12,603	+0.11(+1.11%)
Jun 26, 2003	10.13	10.23	10.07	10.12	37,988	+0.08(+0.79%)
Jun 25, 2003	9.498	10.56	9.498	10.04	32,130	+0.43(+4.51%)
Jun 24, 2003	9.380	9.605	9.374	9.605	13,313	+0.25(+2.71%)
Jun 23, 2003	9.289	9.351	9.154	9.351	26,804	+0.00(+0.00%)
Jun 20, 2003	9.323	9.487	9.306	9.351	14,378	+0.00(+0.00%)
Jun 19, 2003	9.363	9.577	9.351	9.351	22,899	-0.01(-0.06%)
Jun 18, 2003	9.436	9.436	9.351	9.357	100,118	-0.06(-0.60%)
Jun 17, 2003	9.408	9.413	9.351	9.413	74,023	+0.03(+0.30%)
Jun 16, 2003	9.402	9.402	9.340	9.385	90,887	-0.01(-0.11%)
Jun 13, 2003	9.340	9.396	9.340	9.396	70,651	+0.04(+0.48%)
Jun 12, 2003	9.385	9.385	9.351	9.351	70,473	+0.03(+0.30%)
Jun 11, 2003	9.391	9.391	9.295	9.323	50,059	+0.01(+0.12%)
Jun 10, 2003	9.295	9.351	9.244	9.312	275,326	+0.03(+0.36%)
Jun 09, 2003	9.334	9.351	9.222	9.278	13,846	-0.05(-0.48%)
Jun 06, 2003	9.233	9.329	9.233	9.323	18,106	+0.10(+1.10%)
Jun 05, 2003	9.171	9.222	9.120	9.222	15,088	+0.05(+0.49%)
Jun 04, 2003	9.081	9.177	9.081	9.177	4,437	+0.10(+1.05%)
Jun 03, 2003	9.013	9.149	9.013	9.081	3,195	+0.06(+0.69%)

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.