Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.56	10.70	10.48	10.63	392,473	+0.07(+0.66%)
Aug 28, 2003	10.54	10.59	10.34	10.56	263,361	-0.04(-0.33%)
Aug 27, 2003	10.51	10.69	10.44	10.60	258,737	+0.02(+0.22%)
Aug 26, 2003	10.47	10.64	10.28	10.58	531,859	+0.11(+1.00%)
Aug 25, 2003	10.45	10.50	10.25	10.47	363,534	+0.08(+0.73%)
Aug 22, 2003	10.59	10.65	10.35	10.39	365,075	-0.22(-2.09%)
Aug 21, 2003	10.60	10.75	10.49	10.62	392,987	+0.11(+1.00%)
Aug 20, 2003	10.45	10.59	10.41	10.51	870,222	-0.04(-0.33%)
Aug 19, 2003	10.19	10.55	10.13	10.55	828,954	+0.36(+3.50%)
Aug 18, 2003	10.16	10.19	10.07	10.19	515,421	+0.06(+0.63%)
Aug 15, 2003	10.10	10.16	9.986	10.13	262,162	+0.05(+0.46%)
Aug 14, 2003	9.846	10.09	9.770	10.08	1,277,251	+0.26(+2.68%)
Aug 13, 2003	9.817	9.846	9.683	9.817	1,008,581	+0.03(+0.30%)
Aug 12, 2003	9.653	9.829	9.647	9.788	513,708	+0.09(+0.90%)
Aug 11, 2003	9.677	9.753	9.647	9.700	644,875	+0.02(+0.24%)
Aug 08, 2003	9.577	9.700	9.537	9.677	744,021	+0.15(+1.59%)
Aug 07, 2003	9.735	9.753	9.431	9.525	676,040	-0.22(-2.28%)
Aug 06, 2003	9.665	9.817	9.636	9.747	809,091	+0.05(+0.54%)
Aug 05, 2003	9.899	10.02	9.694	9.694	965,258	-0.13(-1.37%)
Aug 04, 2003	9.782	9.846	9.636	9.829	1,158,242	+0.05(+0.48%)
Aug 01, 2003	10.68	10.68	9.776	9.782	3,452,122	-1.13(-10.33%)
Jul 31, 2003	10.85	10.95	10.80	10.91	557,202	+0.07(+0.65%)
Jul 30, 2003	10.92	10.92	10.65	10.84	522,784	-0.13(-1.17%)
Jul 29, 2003	10.98	11.05	10.81	10.97	302,403	-0.06(-0.58%)
Jul 28, 2003	11.07	11.10	10.89	11.03	307,197	-0.04(-0.32%)
Jul 25, 2003	10.64	11.08	10.63	11.07	408,227	+0.37(+3.50%)
Jul 24, 2003	10.76	10.93	10.65	10.69	334,081	-0.06(-0.60%)
Jul 23, 2003	10.56	10.80	10.42	10.76	369,185	+0.14(+1.32%)
Jul 22, 2003	10.65	10.66	10.42	10.62	501,722	+0.03(+0.28%)
Jul 21, 2003	10.69	10.71	10.51	10.59	1,038,890	-0.08(-0.71%)
Jul 18, 2003	10.54	10.75	10.47	10.66	536,825	+0.24(+2.30%)
Jul 17, 2003	10.37	10.47	10.33	10.42	805,837	+0.03(+0.28%)
Jul 16, 2003	10.37	10.48	10.34	10.39	533,229	+0.11(+1.08%)
Jul 15, 2003	10.25	10.37	10.17	10.28	551,894	+0.07(+0.69%)
Jul 14, 2003	10.28	10.30	10.04	10.21	511,482	-0.09(-0.85%)
Jul 11, 2003	10.10	10.37	10.10	10.30	604,977	+0.16(+1.55%)
Jul 10, 2003	10.21	10.22	10.05	10.14	338,705	-0.19(-1.81%)
Jul 09, 2003	10.09	10.33	10.06	10.33	538,024	+0.18(+1.78%)
Jul 08, 2003	10.07	10.21	10.06	10.15	478,262	+0.00(+0.00%)
Jul 07, 2003	10.02	10.15	9.951	10.15	427,063	+0.22(+2.24%)
Jul 03, 2003	9.945	10.07	9.875	9.928	279,628	-0.16(-1.62%)
Jul 02, 2003	10.04	10.13	9.963	10.09	452,234	+0.11(+1.05%)
Jul 01, 2003	9.986	10.04	9.869	9.986	616,621	+0.00(+0.00%)
Jun 30, 2003	10.10	10.12	9.986	9.986	578,436	-0.19(-1.84%)
Jun 27, 2003	10.42	10.44	10.11	10.17	292,985	-0.13(-1.30%)
Jun 26, 2003	10.20	10.36	10.13	10.31	438,022	+0.14(+1.38%)
Jun 25, 2003	10.02	10.34	10.02	10.17	511,653	+0.11(+1.10%)
Jun 24, 2003	9.753	10.21	9.753	10.06	576,894	+0.18(+1.77%)
Jun 23, 2003	9.957	9.957	9.665	9.881	570,559	-0.19(-1.86%)
Jun 20, 2003	10.15	10.16	10.02	10.07	1,065,089	-0.05(-0.52%)
Jun 19, 2003	10.16	10.19	10.10	10.12	580,833	-0.04(-0.40%)
Jun 18, 2003	10.50	10.51	10.15	10.16	468,844	-0.34(-3.28%)
Jun 17, 2003	10.66	10.66	10.38	10.51	293,327	-0.01(-0.06%)
Jun 16, 2003	10.31	10.51	10.28	10.51	327,061	+0.20(+1.93%)
Jun 13, 2003	10.47	10.47	10.13	10.31	389,220	-0.15(-1.45%)
Jun 12, 2003	10.39	10.48	10.30	10.47	354,801	+0.16(+1.59%)
Jun 11, 2003	10.17	10.31	10.12	10.30	593,676	+0.05(+0.51%)
Jun 10, 2003	10.17	10.39	10.17	10.25	381,000	+0.04(+0.34%)
Jun 09, 2003	10.34	10.38	10.18	10.21	305,656	-0.22(-2.13%)
Jun 06, 2003	10.58	10.72	10.41	10.44	467,474	-0.15(-1.43%)
Jun 05, 2003	10.63	10.65	10.49	10.59	467,988	-0.03(-0.28%)
Jun 04, 2003	10.48	10.63	10.42	10.62	382,370	+0.19(+1.85%)
Jun 03, 2003	10.41	10.54	10.32	10.42	535,627	-0.04(-0.39%)

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.