Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.06	11.13	10.99	11.08	176,372	+0.07(+0.65%)
Aug 28, 2003	10.88	11.06	10.80	11.01	337,225	+0.07(+0.65%)
Aug 27, 2003	10.98	10.98	10.80	10.94	182,214	-0.08(-0.75%)
Aug 26, 2003	10.93	11.02	10.84	11.02	231,693	+0.13(+1.21%)
Aug 25, 2003	10.97	10.97	10.75	10.89	168,521	-0.10(-0.95%)
Aug 22, 2003	11.15	11.16	10.95	10.99	150,263	-0.13(-1.13%)
Aug 21, 2003	11.20	11.28	11.07	11.12	134,013	-0.08(-0.69%)
Aug 20, 2003	11.33	11.33	11.19	11.20	98,227	-0.15(-1.35%)
Aug 19, 2003	11.20	11.35	11.10	11.35	592,289	+0.18(+1.57%)
Aug 18, 2003	11.30	11.34	11.07	11.17	262,915	-0.16(-1.45%)
Aug 15, 2003	11.06	11.35	11.05	11.34	161,948	+0.28(+2.58%)
Aug 14, 2003	10.95	11.05	10.92	11.05	242,100	+0.14(+1.25%)
Aug 13, 2003	10.93	10.95	10.90	10.92	185,318	-0.02(-0.20%)
Aug 12, 2003	10.96	11.01	10.90	10.94	1,030,663	-0.05(-0.45%)
Aug 11, 2003	10.90	10.99	10.90	10.99	512,501	+0.08(+0.70%)
Aug 08, 2003	10.93	10.98	10.88	10.91	242,831	+0.01(+0.10%)
Aug 07, 2003	10.82	10.90	10.82	10.90	284,459	+0.08(+0.76%)
Aug 06, 2003	10.84	10.88	10.82	10.82	721,190	+0.03(+0.25%)
Aug 05, 2003	10.82	10.86	10.75	10.79	433,809	+0.00(+0.00%)
Aug 04, 2003	10.76	10.84	10.68	10.79	476,350	-0.01(-0.05%)
Aug 01, 2003	10.93	10.95	10.76	10.80	769,939	-0.18(-1.60%)
Jul 31, 2003	11.13	11.13	10.87	10.97	502,825	-0.16(-1.43%)
Jul 30, 2003	10.94	11.14	10.94	11.13	430,523	+0.20(+1.86%)
Jul 29, 2003	10.93	10.98	10.86	10.93	573,118	+0.11(+1.01%)
Jul 28, 2003	10.48	10.86	10.41	10.82	796,413	+0.37(+3.51%)
Jul 25, 2003	10.43	10.51	10.41	10.45	186,779	+0.04(+0.42%)
Jul 24, 2003	10.35	10.51	10.35	10.41	530,759	+0.03(+0.26%)
Jul 23, 2003	10.23	10.38	10.17	10.38	229,320	+0.17(+1.66%)
Jul 22, 2003	10.13	10.23	10.09	10.21	204,854	+0.10(+1.03%)
Jul 21, 2003	10.35	10.35	10.09	10.11	222,017	-0.05(-0.54%)
Jul 18, 2003	10.02	10.16	10.00	10.16	212,523	+0.13(+1.25%)
Jul 17, 2003	10.14	10.15	10.01	10.03	145,698	-0.14(-1.35%)
Jul 16, 2003	10.08	10.28	10.08	10.17	240,822	+0.05(+0.49%)
Jul 15, 2003	10.26	10.26	10.04	10.12	293,223	-0.14(-1.39%)
Jul 14, 2003	10.32	10.32	10.17	10.26	239,362	-0.03(-0.32%)
Jul 11, 2003	10.27	10.33	10.24	10.30	608,356	+0.03(+0.27%)
Jul 10, 2003	10.17	10.27	10.02	10.27	445,312	+0.04(+0.43%)
Jul 09, 2003	10.36	10.38	10.21	10.23	296,144	-0.08(-0.80%)
Jul 08, 2003	10.34	10.34	10.24	10.31	377,027	-0.01(-0.05%)
Jul 07, 2003	10.27	10.36	10.27	10.31	410,804	+0.07(+0.64%)
Jul 03, 2003	10.35	10.40	10.24	10.25	266,931	-0.13(-1.21%)
Jul 02, 2003	10.47	10.54	10.34	10.37	540,619	-0.09(-0.84%)
Jul 01, 2003	10.49	10.52	10.39	10.46	517,248	+0.03(+0.26%)
Jun 30, 2003	10.46	10.59	10.38	10.43	3,379,188	+0.07(+0.63%)
Jun 27, 2003	10.46	10.46	10.31	10.37	479,089	-0.03(-0.26%)
Jun 26, 2003	10.40	10.46	10.39	10.40	574,578	+0.00(+0.00%)
Jun 25, 2003	10.40	10.42	10.26	10.40	521,995	+0.03(+0.26%)
Jun 24, 2003	10.20	10.37	10.20	10.37	712,426	+0.19(+1.88%)
Jun 23, 2003	10.21	10.21	10.08	10.18	178,197	-0.03(-0.32%)
Jun 20, 2003	10.09	10.21	10.02	10.21	214,713	+0.19(+1.86%)
Jun 19, 2003	9.996	10.08	9.919	10.02	1,494,599	+0.01(+0.05%)
Jun 18, 2003	10.41	10.41	9.996	10.02	380,679	-0.38(-3.69%)
Jun 17, 2003	10.39	10.41	10.25	10.40	365,890	+0.04(+0.37%)
Jun 16, 2003	10.41	10.43	10.33	10.36	378,853	-0.02(-0.16%)
Jun 13, 2003	10.32	10.43	10.24	10.38	306,551	+0.08(+0.80%)
Jun 12, 2003	10.30	10.32	10.29	10.30	260,724	-0.01(-0.11%)
Jun 11, 2003	10.36	10.37	10.31	10.31	127,805	-0.03(-0.32%)
Jun 10, 2003	10.34	10.36	10.34	10.34	197,734	+0.03(+0.32%)
Jun 09, 2003	10.42	10.42	10.30	10.31	197,003	-0.13(-1.21%)
Jun 06, 2003	10.41	10.45	10.41	10.43	208,688	+0.03(+0.26%)
Jun 05, 2003	10.38	10.45	10.30	10.41	182,214	+0.05(+0.53%)
Jun 04, 2003	10.30	10.40	10.30	10.35	311,298	+0.05(+0.53%)
Jun 03, 2003	10.30	10.35	10.14	10.30	289,206	-0.04(-0.37%)

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.