Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.15	10.35	10.03	10.03	21,635	-0.14(-1.39%)
Aug 28, 2003	10.08	10.21	10.01	10.18	21,493	+0.13(+1.34%)
Aug 27, 2003	10.22	10.37	10.04	10.04	33,513	-0.21(-2.07%)
Aug 26, 2003	10.01	10.29	10.01	10.25	40,159	+0.22(+2.18%)
Aug 25, 2003	9.865	10.03	9.717	10.03	42,987	+0.06(+0.57%)
Aug 22, 2003	10.29	10.31	9.971	9.978	50,340	-0.28(-2.76%)
Aug 21, 2003	10.22	10.46	10.22	10.26	79,329	+0.11(+1.12%)
Aug 20, 2003	10.22	10.22	10.01	10.15	39,452	-0.07(-0.69%)
Aug 19, 2003	10.08	10.22	9.929	10.22	37,755	+0.21(+2.12%)
Aug 18, 2003	9.639	10.01	9.639	10.01	43,129	+0.44(+4.58%)
Aug 15, 2003	9.547	9.688	9.512	9.568	12,443	+0.02(+0.22%)
Aug 14, 2003	9.462	9.653	9.462	9.547	23,049	+0.11(+1.12%)
Aug 13, 2003	9.533	9.533	9.405	9.441	32,665	-0.06(-0.60%)
Aug 12, 2003	9.476	9.533	9.405	9.497	27,008	+0.02(+0.22%)
Aug 11, 2003	9.370	9.476	9.370	9.476	25,594	+0.11(+1.13%)
Aug 08, 2003	9.476	9.476	9.285	9.370	24,746	-0.11(-1.12%)
Aug 07, 2003	9.299	9.512	9.207	9.476	57,694	+0.18(+1.98%)
Aug 06, 2003	9.271	9.299	9.087	9.292	66,037	+0.03(+0.31%)
Aug 05, 2003	9.547	9.653	9.193	9.264	782,264	-0.28(-2.96%)
Aug 04, 2003	10.02	10.02	9.547	9.547	72,824	-0.47(-4.66%)
Aug 01, 2003	10.57	10.57	10.01	10.01	57,835	-0.59(-5.60%)
Jul 31, 2003	10.43	10.66	10.40	10.61	36,907	+0.18(+1.69%)
Jul 30, 2003	10.53	10.60	10.36	10.43	29,271	-0.09(-0.87%)
Jul 29, 2003	10.61	10.64	10.50	10.52	24,322	-0.06(-0.60%)
Jul 28, 2003	10.50	10.64	10.49	10.59	55,290	+0.13(+1.29%)
Jul 25, 2003	10.21	10.53	10.13	10.45	32,240	+0.24(+2.36%)
Jul 24, 2003	9.830	10.57	9.794	10.21	69,855	+0.35(+3.59%)
Jul 23, 2003	9.971	9.971	9.731	9.858	22,059	-0.11(-1.06%)
Jul 22, 2003	9.936	10.06	9.724	9.964	87,248	+0.06(+0.64%)
Jul 21, 2003	9.971	10.03	9.900	9.900	38,462	-0.11(-1.06%)
Jul 18, 2003	9.900	10.04	9.900	10.01	33,089	+0.17(+1.73%)
Jul 17, 2003	10.04	10.06	9.738	9.837	44,826	-0.23(-2.32%)
Jul 16, 2003	10.32	10.32	10.06	10.07	35,210	-0.25(-2.47%)
Jul 15, 2003	10.42	10.64	10.31	10.32	41,997	-0.06(-0.61%)
Jul 14, 2003	10.60	10.61	10.32	10.39	28,847	-0.21(-1.94%)
Jul 11, 2003	10.41	10.68	10.32	10.59	26,725	+0.21(+1.97%)
Jul 10, 2003	10.61	10.61	10.02	10.39	71,269	-0.40(-3.67%)
Jul 09, 2003	10.87	10.88	10.54	10.78	51,472	-0.08(-0.78%)
Jul 08, 2003	10.61	10.87	10.47	10.87	58,259	+0.26(+2.47%)
Jul 07, 2003	10.57	10.61	10.40	10.61	31,675	+0.10(+0.94%)
Jul 03, 2003	10.60	10.60	10.51	10.51	14,847	-0.07(-0.67%)
Jul 02, 2003	10.59	10.61	10.50	10.58	53,876	+0.04(+0.40%)
Jul 01, 2003	10.54	10.61	10.40	10.54	40,583	-0.04(-0.33%)
Jun 30, 2003	10.54	10.57	10.30	10.57	98,419	-0.03(-0.27%)
Jun 27, 2003	10.43	10.61	10.43	10.60	100,257	+0.22(+2.11%)
Jun 26, 2003	10.29	10.57	10.20	10.38	31,109	+0.05(+0.48%)
Jun 25, 2003	10.36	10.50	10.01	10.33	89,510	-0.06(-0.61%)
Jun 24, 2003	10.04	10.43	9.971	10.40	43,129	+0.23(+2.23%)
Jun 23, 2003	10.25	10.47	10.17	10.17	62,501	-0.06(-0.55%)
Jun 20, 2003	10.47	10.47	10.23	10.23	74,662	-0.18(-1.77%)
Jun 19, 2003	10.29	10.47	10.29	10.41	61,087	+0.23(+2.29%)
Jun 18, 2003	10.43	10.43	10.17	10.18	16,686	-0.25(-2.44%)
Jun 17, 2003	10.32	10.47	10.28	10.43	111,994	+0.16(+1.51%)
Jun 16, 2003	10.05	10.28	10.04	10.28	58,401	+0.24(+2.40%)
Jun 13, 2003	10.47	10.47	10.03	10.03	34,503	-0.40(-3.80%)
Jun 12, 2003	10.54	10.57	10.42	10.43	16,403	-0.14(-1.34%)
Jun 11, 2003	10.36	10.57	10.32	10.57	24,322	+0.14(+1.36%)
Jun 10, 2003	10.30	10.43	10.29	10.43	19,938	+0.17(+1.65%)
Jun 09, 2003	10.40	10.40	10.22	10.26	19,372	-0.18(-1.69%)
Jun 06, 2003	10.60	10.64	10.40	10.44	18,948	-0.09(-0.87%)
Jun 05, 2003	10.49	10.56	10.48	10.53	23,756	+0.04(+0.41%)
Jun 04, 2003	10.53	10.61	10.18	10.49	76,925	-0.04(-0.40%)
Jun 03, 2003	10.18	10.53	10.18	10.53	91,066	+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.