Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.974	10.03	9.951	10.00	194,314	+0.03(+0.33%)
Aug 28, 2003	9.924	9.987	9.884	9.968	290,947	+0.03(+0.29%)
Aug 27, 2003	9.978	9.978	9.903	9.940	426,967	-0.06(-0.57%)
Aug 26, 2003	9.890	9.997	9.825	9.997	140,221	+0.06(+0.59%)
Aug 25, 2003	9.875	9.943	9.875	9.938	259,436	+0.06(+0.56%)
Aug 22, 2003	10.03	10.05	9.881	9.882	768,856	-0.15(-1.52%)
Aug 21, 2003	10.06	10.09	9.980	10.03	530,952	-0.03(-0.32%)
Aug 20, 2003	9.978	10.09	9.978	10.07	370,773	+0.00(+0.04%)
Aug 19, 2003	10.13	10.15	10.01	10.06	425,917	-0.06(-0.56%)
Aug 18, 2003	10.07	10.12	10.06	10.12	1,514,605	+0.11(+1.14%)
Aug 15, 2003	10.07	10.07	10.01	10.01	64,071	-0.05(-0.45%)
Aug 14, 2003	10.03	10.08	9.978	10.05	175,408	-0.01(-0.13%)
Aug 13, 2003	10.20	10.20	10.01	10.07	175,408	-0.14(-1.38%)
Aug 12, 2003	10.19	10.21	10.10	10.21	109,236	+0.06(+0.64%)
Aug 11, 2003	10.12	10.23	10.11	10.14	87,179	-0.03(-0.26%)
Aug 08, 2003	10.17	10.22	10.11	10.17	199,566	+0.04(+0.43%)
Aug 07, 2003	9.949	10.17	9.949	10.12	108,711	+0.16(+1.57%)
Aug 06, 2003	9.930	10.06	9.919	9.968	377,601	-0.04(-0.40%)
Aug 05, 2003	10.20	10.23	10.01	10.01	808,244	-0.19(-1.85%)
Aug 04, 2003	10.09	10.25	10.04	10.20	1,319,240	-0.02(-0.19%)
Aug 01, 2003	10.26	10.26	10.16	10.22	158,077	-0.16(-1.56%)
Jul 31, 2003	10.43	10.54	10.33	10.38	780,935	+0.01(+0.09%)
Jul 30, 2003	10.33	10.42	10.33	10.37	489,988	+0.03(+0.30%)
Jul 29, 2003	10.36	10.42	10.26	10.34	210,070	-0.02(-0.18%)
Jul 28, 2003	10.40	10.43	10.34	10.36	208,494	-0.04(-0.37%)
Jul 25, 2003	10.28	10.39	10.19	10.39	154,926	+0.09(+0.87%)
Jul 24, 2003	10.45	10.46	10.28	10.31	139,696	-0.06(-0.61%)
Jul 23, 2003	10.32	10.39	10.21	10.37	111,337	+0.10(+0.93%)
Jul 22, 2003	10.36	10.36	10.19	10.27	465,305	-0.03(-0.28%)
Jul 21, 2003	10.40	10.40	10.26	10.30	265,213	-0.17(-1.62%)
Jul 18, 2003	10.43	10.49	10.34	10.47	134,970	+0.09(+0.90%)
Jul 17, 2003	10.42	10.50	10.33	10.38	653,843	-0.05(-0.44%)
Jul 16, 2003	10.55	10.55	10.42	10.42	207,969	-0.12(-1.17%)
Jul 15, 2003	10.64	10.66	10.51	10.55	464,780	-0.02(-0.16%)
Jul 14, 2003	10.67	10.70	10.56	10.56	651,217	+0.03(+0.27%)
Jul 11, 2003	10.44	10.58	10.44	10.54	205,868	+0.07(+0.71%)
Jul 10, 2003	10.52	10.52	10.39	10.46	91,380	-0.09(-0.83%)
Jul 09, 2003	10.59	10.62	10.48	10.55	471,082	-0.03(-0.31%)
Jul 08, 2003	10.59	10.60	10.52	10.58	390,730	+0.03(+0.31%)
Jul 07, 2003	10.58	10.60	10.52	10.55	378,651	+0.10(+1.00%)
Jul 03, 2003	10.49	10.54	10.42	10.44	185,912	-0.08(-0.72%)
Jul 02, 2003	10.44	10.55	10.43	10.52	449,024	+0.11(+1.10%)
Jul 01, 2003	10.28	10.44	10.18	10.41	758,878	+0.03(+0.29%)
Jun 30, 2003	10.44	10.49	10.31	10.38	242,105	-0.05(-0.51%)
Jun 27, 2003	10.58	10.60	10.42	10.43	237,904	-0.14(-1.32%)
Jun 26, 2003	10.40	10.61	10.39	10.57	160,703	+0.17(+1.65%)
Jun 25, 2003	10.52	10.58	10.38	10.40	459,528	-0.12(-1.18%)
Jun 24, 2003	10.47	10.56	10.43	10.52	650,692	+0.05(+0.45%)
Jun 23, 2003	10.59	10.60	10.40	10.47	438,521	-0.19(-1.80%)
Jun 20, 2003	10.65	10.72	10.57	10.66	284,119	+0.11(+1.01%)
Jun 19, 2003	10.87	10.87	10.53	10.56	330,335	-0.28(-2.55%)
Jun 18, 2003	10.91	10.94	10.76	10.83	320,356	-0.08(-0.75%)
Jun 17, 2003	10.78	10.98	10.78	10.92	762,554	+0.25(+2.38%)
Jun 16, 2003	10.49	10.70	10.47	10.66	336,112	+0.27(+2.62%)
Jun 13, 2003	10.49	10.51	10.33	10.39	218,998	-0.11(-1.03%)
Jun 12, 2003	10.57	10.57	10.43	10.50	335,061	+0.03(+0.27%)
Jun 11, 2003	10.34	10.47	10.32	10.47	321,407	+0.18(+1.74%)
Jun 10, 2003	10.24	10.32	10.20	10.29	207,444	+0.09(+0.91%)
Jun 09, 2003	10.33	10.34	10.18	10.20	200,616	-0.12(-1.16%)
Jun 06, 2003	10.41	10.56	10.31	10.32	387,054	+0.03(+0.31%)
Jun 05, 2003	10.13	10.29	10.06	10.29	402,809	+0.13(+1.29%)
Jun 04, 2003	10.03	10.17	10.00	10.15	217,947	+0.15(+1.48%)
Jun 03, 2003	9.949	10.03	9.932	10.01	197,465	+0.10(+1.04%)

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.