Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.28	14.59	14.24	14.54	528,918	+0.16(+1.15%)
Aug 28, 2003	14.16	14.38	14.16	14.38	401,896	+0.29(+2.05%)
Aug 27, 2003	14.07	14.18	13.96	14.09	1,040,940	+0.01(+0.10%)
Aug 26, 2003	14.14	14.14	13.89	14.07	569,123	-0.07(-0.49%)
Aug 25, 2003	14.21	14.28	13.89	14.14	585,146	+0.00(+0.00%)
Aug 22, 2003	14.42	14.53	14.14	14.14	680,704	-0.16(-1.15%)
Aug 21, 2003	14.38	14.48	14.21	14.31	957,181	-0.01(-0.05%)
Aug 20, 2003	14.02	14.50	14.00	14.31	1,400,302	+0.30(+2.11%)
Aug 19, 2003	13.70	14.13	13.70	14.02	778,447	+0.25(+1.79%)
Aug 18, 2003	13.81	13.92	13.65	13.77	661,330	-0.05(-0.35%)
Aug 15, 2003	13.79	13.91	13.66	13.82	275,457	+0.02(+0.15%)
Aug 14, 2003	13.73	13.80	13.59	13.80	544,942	+0.12(+0.85%)
Aug 13, 2003	13.80	13.80	13.65	13.68	1,289,740	-0.12(-0.85%)
Aug 12, 2003	13.46	13.80	13.33	13.80	3,984,881	+0.52(+3.93%)
Aug 11, 2003	13.21	13.46	12.84	13.28	5,711,333	-0.58(-4.21%)
Aug 08, 2003	14.14	14.18	13.73	13.86	1,037,735	-0.18(-1.27%)
Aug 07, 2003	14.24	14.27	13.87	14.04	884,347	-0.10(-0.73%)
Aug 06, 2003	14.42	14.42	14.01	14.14	691,046	-0.14(-1.01%)
Aug 05, 2003	14.84	14.95	14.21	14.29	866,285	-0.55(-3.70%)
Aug 04, 2003	14.97	14.97	14.31	14.84	959,220	-0.13(-0.87%)
Aug 01, 2003	15.10	15.20	14.80	14.97	714,790	-0.08(-0.55%)
Jul 31, 2003	15.58	15.62	14.92	15.05	973,059	-0.54(-3.44%)
Jul 30, 2003	15.65	15.76	15.25	15.58	1,444,148	-0.23(-1.43%)
Jul 29, 2003	14.93	16.17	14.76	15.81	3,656,984	+1.81(+12.89%)
Jul 28, 2003	14.07	14.40	13.87	14.00	1,027,684	+0.10(+0.69%)
Jul 25, 2003	13.39	14.04	13.35	13.91	1,663,523	+0.12(+0.90%)
Jul 24, 2003	12.22	13.83	12.19	13.78	2,889,898	+1.60(+13.13%)
Jul 23, 2003	12.17	12.22	12.08	12.19	584,418	+0.01(+0.06%)
Jul 22, 2003	12.15	12.19	12.06	12.18	896,729	+0.06(+0.51%)
Jul 21, 2003	11.89	12.15	11.88	12.12	1,504,891	+0.23(+1.90%)
Jul 18, 2003	11.46	11.98	11.46	11.89	1,500,084	+0.45(+3.90%)
Jul 17, 2003	11.57	11.57	11.33	11.44	901,536	-0.12(-1.07%)
Jul 16, 2003	11.40	11.57	11.27	11.57	933,729	+0.16(+1.44%)
Jul 15, 2003	11.38	11.44	11.27	11.40	898,331	+0.01(+0.06%)
Jul 14, 2003	11.33	11.46	11.24	11.40	593,741	+0.16(+1.41%)
Jul 11, 2003	11.09	11.30	11.09	11.24	517,265	+0.10(+0.86%)
Jul 10, 2003	11.18	11.19	11.09	11.14	837,005	-0.08(-0.73%)
Jul 09, 2003	11.21	11.28	11.04	11.22	858,273	+0.02(+0.18%)
Jul 08, 2003	11.29	11.33	11.04	11.20	1,090,758	-0.18(-1.57%)
Jul 07, 2003	11.03	11.48	11.03	11.38	447,636	+0.39(+3.56%)
Jul 03, 2003	11.24	11.37	10.98	10.99	351,932	-0.25(-2.20%)
Jul 02, 2003	11.27	11.36	11.18	11.24	835,112	+0.01(+0.06%)
Jul 01, 2003	11.27	11.35	11.05	11.23	550,914	+0.01(+0.06%)
Jun 30, 2003	11.29	11.35	11.14	11.22	1,572,044	+0.03(+0.31%)
Jun 27, 2003	11.36	11.44	11.16	11.19	686,094	-0.26(-2.28%)
Jun 26, 2003	11.43	11.47	11.35	11.45	568,249	+0.02(+0.18%)
Jun 25, 2003	11.59	11.70	11.42	11.43	571,016	-0.16(-1.36%)
Jun 24, 2003	11.50	11.64	11.42	11.59	409,617	+0.09(+0.78%)
Jun 23, 2003	11.57	11.60	11.37	11.50	656,232	-0.14(-1.24%)
Jun 20, 2003	11.62	11.71	11.60	11.64	847,785	+0.01(+0.12%)
Jun 19, 2003	11.74	11.74	11.55	11.63	899,497	-0.05(-0.41%)
Jun 18, 2003	11.64	11.70	11.47	11.68	850,844	-0.05(-0.47%)
Jun 17, 2003	11.91	11.91	11.55	11.73	468,029	-0.12(-1.04%)
Jun 16, 2003	11.57	11.91	11.53	11.86	614,862	+0.43(+3.79%)
Jun 13, 2003	11.77	11.77	11.42	11.42	298,181	-0.38(-3.20%)
Jun 12, 2003	11.77	11.81	11.64	11.80	452,443	+0.13(+1.12%)
Jun 11, 2003	11.72	11.81	11.51	11.67	913,044	-0.27(-2.30%)
Jun 10, 2003	11.92	11.99	11.88	11.95	1,708,534	+0.03(+0.23%)
Jun 09, 2003	12.06	12.06	11.78	11.92	643,704	-0.13(-1.08%)
Jun 06, 2003	12.08	12.32	12.00	12.05	1,016,468	-0.03(-0.23%)
Jun 05, 2003	11.77	12.08	11.62	12.08	1,101,538	+0.30(+2.57%)
Jun 04, 2003	11.57	11.77	11.57	11.77	655,212	+0.11(+0.94%)
Jun 03, 2003	11.70	11.77	11.56	11.66	670,507	-0.14(-1.22%)

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.