Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.77	10.81	10.56	10.78	3,063,839	+0.01(+0.07%)
Aug 28, 2003	10.52	10.79	10.49	10.77	6,164,473	+0.25(+2.38%)
Aug 27, 2003	10.41	10.55	10.41	10.52	3,195,978	+0.10(+0.93%)
Aug 26, 2003	10.47	10.50	10.33	10.43	3,788,205	-0.00(-0.05%)
Aug 25, 2003	10.40	10.47	10.39	10.43	3,204,937	+0.05(+0.44%)
Aug 22, 2003	10.58	10.59	10.35	10.38	3,108,312	-0.10(-0.98%)
Aug 21, 2003	10.42	10.49	10.35	10.49	3,200,138	+0.16(+1.54%)
Aug 20, 2003	10.35	10.39	10.30	10.33	5,009,774	-0.06(-0.56%)
Aug 19, 2003	10.46	10.47	10.35	10.39	4,605,357	-0.08(-0.72%)
Aug 18, 2003	10.39	10.47	10.35	10.46	3,354,033	+0.12(+1.13%)
Aug 15, 2003	10.31	10.35	10.25	10.34	1,709,491	+0.10(+0.95%)
Aug 14, 2003	10.47	10.50	10.12	10.25	7,462,509	-0.17(-1.61%)
Aug 13, 2003	10.39	10.50	10.31	10.41	4,748,375	+0.11(+1.05%)
Aug 12, 2003	10.27	10.33	10.11	10.31	3,999,052	+0.12(+1.21%)
Aug 11, 2003	10.09	10.25	10.09	10.18	4,308,764	+0.09(+0.91%)
Aug 08, 2003	10.22	10.23	10.03	10.09	5,780,213	-0.09(-0.89%)
Aug 07, 2003	9.830	10.19	9.822	10.18	6,424,592	+0.35(+3.58%)
Aug 06, 2003	9.627	9.853	9.587	9.830	5,896,995	+0.27(+2.81%)
Aug 05, 2003	9.561	9.720	9.533	9.561	5,759,416	-0.01(-0.11%)
Aug 04, 2003	9.650	9.650	9.505	9.572	6,035,853	-0.15(-1.54%)
Aug 01, 2003	9.684	9.722	9.566	9.722	3,712,697	+0.04(+0.40%)
Jul 31, 2003	9.650	9.808	9.627	9.683	6,095,683	+0.10(+1.04%)
Jul 30, 2003	9.650	9.686	9.558	9.583	5,319,485	-0.05(-0.55%)
Jul 29, 2003	9.841	9.931	9.636	9.636	6,341,405	-0.21(-2.14%)
Jul 28, 2003	9.830	9.895	9.766	9.847	4,494,015	-0.03(-0.30%)
Jul 25, 2003	9.798	9.889	9.697	9.877	3,251,330	+0.14(+1.41%)
Jul 24, 2003	9.923	10.04	9.739	9.739	5,864,360	-0.06(-0.62%)
Jul 23, 2003	9.977	10.00	9.781	9.800	5,525,213	-0.10(-1.03%)
Jul 22, 2003	10.08	10.10	9.856	9.902	4,202,221	-0.18(-1.75%)
Jul 21, 2003	10.12	10.18	10.03	10.08	4,610,796	-0.00(-0.05%)
Jul 18, 2003	9.889	10.13	9.831	10.08	4,721,179	+0.27(+2.79%)
Jul 17, 2003	9.725	9.883	9.705	9.809	4,531,129	+0.08(+0.87%)
Jul 16, 2003	9.814	9.880	9.670	9.725	7,173,274	-0.09(-0.89%)
Jul 15, 2003	9.988	9.992	9.806	9.812	4,744,215	-0.11(-1.09%)
Jul 14, 2003	10.10	10.15	9.909	9.920	5,857,321	-0.18(-1.78%)
Jul 11, 2003	10.04	10.12	9.955	10.10	5,564,567	+0.07(+0.73%)
Jul 10, 2003	10.16	10.20	9.895	10.03	8,427,478	-0.14(-1.34%)
Jul 09, 2003	9.947	10.23	9.947	10.16	5,550,169	+0.24(+2.46%)
Jul 08, 2003	10.08	10.08	9.861	9.919	7,360,125	-0.16(-1.63%)
Jul 07, 2003	9.925	10.22	9.925	10.08	7,670,796	-0.04(-0.36%)
Jul 03, 2003	9.908	10.13	9.884	10.12	4,062,402	+0.20(+2.07%)
Jul 02, 2003	9.998	10.04	9.845	9.914	4,803,086	-0.08(-0.84%)
Jul 01, 2003	10.17	10.17	9.889	9.998	4,903,870	-0.17(-1.66%)
Jun 30, 2003	10.21	10.28	10.14	10.17	4,511,612	+0.01(+0.12%)
Jun 27, 2003	10.14	10.22	10.06	10.15	3,059,040	+0.01(+0.11%)
Jun 26, 2003	10.29	10.51	10.11	10.14	5,885,476	-0.16(-1.56%)
Jun 25, 2003	10.16	10.44	10.16	10.30	5,778,933	+0.16(+1.54%)
Jun 24, 2003	10.10	10.24	10.08	10.15	3,541,844	+0.03(+0.25%)
Jun 23, 2003	10.09	10.17	9.978	10.12	4,461,060	+0.10(+1.05%)
Jun 20, 2003	10.10	10.12	9.963	10.02	4,660,709	-0.02(-0.22%)
Jun 19, 2003	9.916	10.14	9.731	10.04	6,481,543	+0.12(+1.26%)
Jun 18, 2003	9.864	9.959	9.767	9.916	5,835,244	+0.06(+0.60%)
Jun 17, 2003	10.03	10.13	9.845	9.856	6,541,374	-0.18(-1.76%)
Jun 16, 2003	10.17	10.18	9.963	10.03	5,932,509	-0.13(-1.31%)
Jun 13, 2003	10.32	10.32	10.04	10.17	6,120,640	-0.16(-1.51%)
Jun 12, 2003	10.65	10.81	10.24	10.32	8,761,825	-0.33(-3.08%)
Jun 11, 2003	10.42	10.66	10.32	10.65	6,569,529	+0.33(+3.18%)
Jun 10, 2003	10.28	10.39	10.25	10.32	5,605,520	+0.12(+1.23%)
Jun 09, 2003	10.24	10.28	10.18	10.20	3,920,345	-0.07(-0.65%)
Jun 06, 2003	10.28	10.44	10.22	10.26	6,655,596	-0.08(-0.76%)
Jun 05, 2003	10.42	10.42	10.21	10.34	6,448,268	-0.09(-0.90%)
Jun 04, 2003	10.55	10.65	10.38	10.44	7,208,149	-0.06(-0.54%)
Jun 03, 2003	10.40	10.57	10.25	10.49	4,307,164	+0.04(+0.40%)

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.