Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.15	10.35	10.04	10.04	21,632	-0.14(-1.39%)
Aug 28, 2003	10.08	10.21	10.01	10.18	21,491	+0.13(+1.34%)
Aug 27, 2003	10.22	10.38	10.04	10.04	33,509	-0.21(-2.07%)
Aug 26, 2003	10.01	10.29	10.01	10.26	40,155	+0.22(+2.18%)
Aug 25, 2003	9.866	10.04	9.718	10.04	42,983	+0.06(+0.57%)
Aug 22, 2003	10.29	10.31	9.972	9.979	50,335	-0.28(-2.76%)
Aug 21, 2003	10.22	10.46	10.22	10.26	79,320	+0.11(+1.12%)
Aug 20, 2003	10.22	10.22	10.01	10.15	39,448	-0.07(-0.69%)
Aug 19, 2003	10.08	10.22	9.930	10.22	37,751	+0.21(+2.12%)
Aug 18, 2003	9.640	10.01	9.640	10.01	43,124	+0.44(+4.58%)
Aug 15, 2003	9.548	9.689	9.513	9.569	12,442	+0.02(+0.22%)
Aug 14, 2003	9.463	9.654	9.463	9.548	23,046	+0.11(+1.12%)
Aug 13, 2003	9.534	9.534	9.406	9.442	32,661	-0.06(-0.60%)
Aug 12, 2003	9.477	9.534	9.406	9.498	27,005	+0.02(+0.22%)
Aug 11, 2003	9.371	9.477	9.371	9.477	25,591	+0.11(+1.13%)
Aug 08, 2003	9.477	9.477	9.286	9.371	24,743	-0.11(-1.12%)
Aug 07, 2003	9.300	9.513	9.208	9.477	57,687	+0.18(+1.98%)
Aug 06, 2003	9.272	9.300	9.088	9.293	66,029	+0.03(+0.31%)
Aug 05, 2003	9.548	9.654	9.194	9.265	782,178	-0.28(-2.96%)
Aug 04, 2003	10.02	10.02	9.548	9.548	72,816	-0.47(-4.66%)
Aug 01, 2003	10.57	10.57	10.01	10.01	57,829	-0.59(-5.60%)
Jul 31, 2003	10.43	10.67	10.40	10.61	36,903	+0.18(+1.69%)
Jul 30, 2003	10.53	10.60	10.36	10.43	29,268	-0.09(-0.87%)
Jul 29, 2003	10.61	10.64	10.50	10.52	24,319	-0.06(-0.60%)
Jul 28, 2003	10.50	10.64	10.50	10.59	55,284	+0.13(+1.29%)
Jul 25, 2003	10.21	10.53	10.13	10.45	32,237	+0.24(+2.35%)
Jul 24, 2003	9.831	10.57	9.795	10.21	69,847	+0.35(+3.59%)
Jul 23, 2003	9.972	9.972	9.732	9.859	22,057	-0.11(-1.06%)
Jul 22, 2003	9.937	10.06	9.725	9.965	87,238	+0.06(+0.64%)
Jul 21, 2003	9.972	10.03	9.902	9.902	38,458	-0.11(-1.06%)
Jul 18, 2003	9.902	10.04	9.902	10.01	33,085	+0.17(+1.73%)
Jul 17, 2003	10.04	10.06	9.739	9.838	44,821	-0.23(-2.32%)
Jul 16, 2003	10.33	10.33	10.06	10.07	35,206	-0.25(-2.47%)
Jul 15, 2003	10.43	10.64	10.31	10.33	41,993	-0.06(-0.61%)
Jul 14, 2003	10.60	10.61	10.33	10.39	28,843	-0.21(-1.94%)
Jul 11, 2003	10.41	10.68	10.33	10.59	26,723	+0.21(+1.97%)
Jul 10, 2003	10.61	10.61	10.02	10.39	71,261	-0.40(-3.67%)
Jul 09, 2003	10.87	10.88	10.54	10.79	51,466	-0.08(-0.78%)
Jul 08, 2003	10.61	10.87	10.47	10.87	58,253	+0.26(+2.47%)
Jul 07, 2003	10.57	10.61	10.40	10.61	31,671	+0.10(+0.94%)
Jul 03, 2003	10.60	10.60	10.51	10.51	14,846	-0.07(-0.67%)
Jul 02, 2003	10.59	10.61	10.50	10.58	53,870	+0.04(+0.40%)
Jul 01, 2003	10.54	10.61	10.40	10.54	40,579	-0.04(-0.33%)
Jun 30, 2003	10.54	10.57	10.30	10.57	98,408	-0.03(-0.27%)
Jun 27, 2003	10.43	10.61	10.43	10.60	100,246	+0.22(+2.11%)
Jun 26, 2003	10.29	10.57	10.20	10.38	31,106	+0.05(+0.48%)
Jun 25, 2003	10.36	10.50	10.01	10.33	89,500	-0.06(-0.61%)
Jun 24, 2003	10.04	10.43	9.972	10.40	43,124	+0.23(+2.23%)
Jun 23, 2003	10.26	10.47	10.17	10.17	62,495	-0.06(-0.55%)
Jun 20, 2003	10.47	10.47	10.23	10.23	74,654	-0.18(-1.77%)
Jun 19, 2003	10.29	10.47	10.29	10.41	61,081	+0.23(+2.29%)
Jun 18, 2003	10.43	10.43	10.17	10.18	16,684	-0.25(-2.44%)
Jun 17, 2003	10.33	10.47	10.28	10.43	111,982	+0.16(+1.51%)
Jun 16, 2003	10.05	10.28	10.04	10.28	58,394	+0.24(+2.40%)
Jun 13, 2003	10.47	10.47	10.04	10.04	34,499	-0.40(-3.80%)
Jun 12, 2003	10.54	10.57	10.43	10.43	16,401	-0.14(-1.34%)
Jun 11, 2003	10.36	10.57	10.33	10.57	24,319	+0.14(+1.36%)
Jun 10, 2003	10.30	10.43	10.29	10.43	19,936	+0.17(+1.65%)
Jun 09, 2003	10.40	10.40	10.22	10.26	19,370	-0.18(-1.69%)
Jun 06, 2003	10.60	10.64	10.40	10.44	18,946	-0.09(-0.87%)
Jun 05, 2003	10.49	10.56	10.48	10.53	23,753	+0.04(+0.40%)
Jun 04, 2003	10.53	10.61	10.18	10.49	76,917	-0.04(-0.40%)
Jun 03, 2003	10.18	10.53	10.18	10.53	91,056	+0.34(+3.33%)

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.