Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.762	9.779	9.711	9.779	10,864	+0.11(+1.18%)
Aug 28, 2003	9.690	9.704	9.607	9.665	471,809	+0.00(+0.02%)
Aug 27, 2003	9.675	9.694	9.646	9.663	108,123	+0.01(+0.08%)
Aug 26, 2003	9.632	9.655	9.532	9.655	35,696	-0.05(-0.50%)
Aug 25, 2003	9.684	9.704	9.655	9.704	15,520	+0.05(+0.50%)
Aug 22, 2003	9.771	9.771	9.655	9.655	15,520	-0.14(-1.46%)
Aug 21, 2003	9.789	9.808	9.764	9.798	13,450	+0.03(+0.28%)
Aug 20, 2003	9.677	9.779	9.677	9.771	133,989	+0.01(+0.10%)
Aug 19, 2003	9.806	9.806	9.742	9.762	33,109	-0.09(-0.88%)
Aug 18, 2003	9.771	9.849	9.713	9.849	355,926	+0.13(+1.29%)
Aug 15, 2003	9.723	9.723	9.723	9.723	6,725	-0.08(-0.77%)
Aug 14, 2003	9.781	9.818	9.779	9.798	30,522	+0.12(+1.26%)
Aug 13, 2003	9.733	9.762	9.677	9.677	27,936	-0.05(-0.48%)
Aug 12, 2003	9.762	9.762	9.723	9.723	2,586	-0.04(-0.38%)
Aug 11, 2003	9.752	9.760	9.713	9.760	10,864	+0.14(+1.51%)
Aug 08, 2003	9.636	9.636	9.588	9.615	24,314	+0.11(+1.20%)
Aug 07, 2003	9.414	9.533	9.365	9.501	9,829	+0.17(+1.87%)
Aug 06, 2003	9.278	9.327	9.278	9.327	2,069	-0.02(-0.21%)
Aug 05, 2003	9.338	9.385	9.338	9.346	7,242	+0.04(+0.42%)
Aug 04, 2003	9.352	9.352	9.222	9.307	5,173	+0.03(+0.31%)
Aug 01, 2003	9.278	9.278	9.230	9.278	2,586	-0.08(-0.83%)
Jul 31, 2003	9.375	9.433	9.356	9.356	8,794	+0.01(+0.10%)
Jul 30, 2003	9.356	9.356	9.346	9.346	1,552	-0.05(-0.49%)
Jul 29, 2003	9.418	9.421	9.358	9.392	18,106	-0.10(-1.04%)
Jul 28, 2003	9.481	9.520	9.445	9.491	16,037	+0.02(+0.20%)
Jul 25, 2003	9.385	9.472	9.375	9.472	13,968	-0.04(-0.41%)
Jul 24, 2003	9.472	9.510	9.462	9.510	4,656	+0.14(+1.53%)
Jul 23, 2003	9.443	9.450	9.365	9.367	144,853	-0.05(-0.49%)
Jul 22, 2003	9.448	9.452	9.406	9.414	7,242	-0.01(-0.08%)
Jul 21, 2003	9.470	9.470	9.412	9.421	15,520	-0.04(-0.43%)
Jul 18, 2003	9.365	9.462	9.365	9.462	13,450	+0.15(+1.66%)
Jul 17, 2003	9.267	9.307	9.220	9.307	13,450	+0.04(+0.42%)
Jul 16, 2003	9.298	9.298	9.240	9.269	11,898	-0.03(-0.27%)
Jul 15, 2003	9.317	9.317	9.240	9.294	25,866	-0.14(-1.46%)
Jul 14, 2003	9.462	9.479	9.431	9.431	6,208	+0.01(+0.08%)
Jul 11, 2003	9.441	9.441	9.394	9.423	7,242	+0.02(+0.23%)
Jul 10, 2003	9.385	9.402	9.383	9.402	9,829	-0.14(-1.42%)
Jul 09, 2003	9.474	9.539	9.472	9.537	20,693	+0.07(+0.78%)
Jul 08, 2003	9.549	9.549	9.464	9.464	3,104	-0.12(-1.21%)
Jul 07, 2003	9.655	9.655	9.580	9.580	15,002	-0.05(-0.48%)
Jul 03, 2003	9.626	9.626	9.626	9.626	517	-0.05(-0.48%)
Jul 02, 2003	9.673	9.673	9.673	9.673	0	+0.00(+0.00%)
Jul 01, 2003	9.605	9.673	9.555	9.673	26,384	-0.01(-0.12%)
Jun 30, 2003	9.675	9.721	9.653	9.684	8,794	-0.01(-0.08%)
Jun 27, 2003	9.665	9.750	9.665	9.692	25,349	-0.09(-0.89%)
Jun 26, 2003	9.735	9.798	9.735	9.779	107,605	-0.03(-0.32%)
Jun 25, 2003	9.926	9.926	9.810	9.810	5,690	+0.01(+0.10%)
Jun 24, 2003	9.810	9.858	9.783	9.800	160,373	+0.05(+0.48%)
Jun 23, 2003	9.665	9.800	9.665	9.754	15,520	-0.09(-0.88%)
Jun 20, 2003	9.889	9.934	9.841	9.841	6,208	-0.06(-0.64%)
Jun 19, 2003	9.887	9.905	9.858	9.905	16,037	-0.00(-0.04%)
Jun 18, 2003	9.949	9.955	9.908	9.908	27,936	-0.04(-0.37%)
Jun 17, 2003	9.976	10.01	9.945	9.945	17,589	-0.08(-0.77%)
Jun 16, 2003	10.01	10.08	10.01	10.02	20,176	+0.11(+1.07%)
Jun 13, 2003	10.07	10.08	9.916	9.916	91,050	-0.15(-1.54%)
Jun 12, 2003	10.21	10.21	10.07	10.07	26,384	-0.05(-0.46%)
Jun 11, 2003	10.01	10.12	10.01	10.12	103,984	+0.27(+2.75%)
Jun 10, 2003	9.839	9.847	9.802	9.847	5,173	+0.05(+0.49%)
Jun 09, 2003	9.779	9.800	9.752	9.798	21,728	-0.02(-0.20%)
Jun 06, 2003	9.858	9.936	9.810	9.818	10,346	+0.01(+0.08%)
Jun 05, 2003	9.818	9.839	9.808	9.810	8,794	+0.00(+0.02%)
Jun 04, 2003	9.771	9.837	9.771	9.808	7,760	+0.10(+1.08%)
Jun 03, 2003	9.675	9.721	9.675	9.704	17,072	+0.03(+0.30%)

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.