Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	10.68	10.96	10.63	10.95	252,800	+0.31(+2.91%)
Aug 28, 2003	10.55	10.85	10.43	10.64	140,900	+0.19(+1.82%)
Aug 27, 2003	10.18	10.48	10.18	10.45	88,600	+0.29(+2.85%)
Aug 26, 2003	9.830	10.20	9.770	10.16	170,100	+0.34(+3.46%)
Aug 25, 2003	10.00	10.01	9.800	9.820	79,500	-0.18(-1.80%)
Aug 22, 2003	10.01	10.05	9.890	10.00	70,400	-0.05(-0.50%)
Aug 21, 2003	9.820	10.05	9.750	10.05	236,500	+0.20(+2.03%)
Aug 20, 2003	9.500	9.850	9.490	9.850	70,500	+0.27(+2.82%)
Aug 19, 2003	9.360	9.640	9.360	9.580	117,100	+0.20(+2.13%)
Aug 18, 2003	9.480	9.480	9.240	9.380	23,000	+0.12(+1.30%)
Aug 15, 2003	9.180	9.270	9.180	9.260	6,200	+0.12(+1.31%)
Aug 14, 2003	9.010	9.140	8.900	9.140	168,300	+0.14(+1.56%)
Aug 13, 2003	8.970	9.000	8.850	9.000	105,400	+0.00(+0.00%)
Aug 12, 2003	9.130	9.130	8.880	9.000	245,900	-0.13(-1.42%)
Aug 11, 2003	9.150	9.150	9.030	9.130	58,800	-0.01(-0.11%)
Aug 08, 2003	8.890	9.150	8.890	9.140	241,700	+0.35(+3.98%)
Aug 07, 2003	8.590	8.820	8.500	8.790	173,400	+0.30(+3.53%)
Aug 06, 2003	8.740	8.750	8.300	8.490	140,900	-0.25(-2.86%)
Aug 05, 2003	8.380	8.760	8.250	8.740	668,900	+0.34(+4.05%)
Aug 04, 2003	8.610	8.610	8.220	8.400	96,000	-0.28(-3.23%)
Aug 01, 2003	8.950	8.980	8.680	8.680	183,700	-0.31(-3.45%)
Jul 31, 2003	9.050	9.130	8.970	8.990	101,600	+0.04(+0.45%)
Jul 30, 2003	9.200	9.210	8.910	8.950	117,200	-0.30(-3.24%)
Jul 29, 2003	9.420	9.420	9.210	9.250	49,900	-0.22(-2.32%)
Jul 28, 2003	9.700	9.700	9.380	9.470	54,800	-0.26(-2.67%)
Jul 25, 2003	9.730	9.790	9.600	9.730	56,700	+0.03(+0.31%)
Jul 24, 2003	9.650	9.930	9.650	9.700	6,700	-0.04(-0.41%)
Jul 23, 2003	9.480	9.750	9.480	9.740	107,600	+0.32(+3.40%)
Jul 22, 2003	9.500	9.670	9.330	9.420	85,200	-0.03(-0.32%)
Jul 21, 2003	9.650	9.660	9.390	9.450	30,400	-0.05(-0.53%)
Jul 18, 2003	9.590	9.660	9.440	9.500	88,400	-0.09(-0.94%)
Jul 17, 2003	9.570	9.800	9.500	9.590	131,600	+0.05(+0.52%)
Jul 16, 2003	9.540	9.680	9.500	9.540	93,300	-0.01(-0.10%)
Jul 15, 2003	9.630	9.820	9.550	9.550	52,200	-0.04(-0.42%)
Jul 14, 2003	9.570	9.710	9.570	9.590	36,000	+0.03(+0.31%)
Jul 11, 2003	9.580	9.670	9.490	9.560	127,600	-0.07(-0.73%)
Jul 10, 2003	9.750	9.750	9.630	9.630	142,600	-0.22(-2.23%)
Jul 09, 2003	10.05	10.05	9.800	9.850	35,900	-0.10(-1.01%)
Jul 08, 2003	9.820	9.990	9.700	9.950	120,800	+0.20(+2.05%)
Jul 07, 2003	9.780	9.900	9.700	9.750	43,100	+0.05(+0.52%)
Jul 03, 2003	9.740	9.810	9.680	9.700	17,100	-0.10(-1.02%)
Jul 02, 2003	9.600	9.920	9.600	9.800	128,200	+0.18(+1.87%)
Jul 01, 2003	9.170	9.620	9.080	9.620	139,100	+0.39(+4.23%)
Jun 30, 2003	9.140	9.230	9.070	9.230	176,300	-0.01(-0.11%)
Jun 27, 2003	9.350	9.350	9.210	9.240	100,000	-0.09(-0.96%)
Jun 26, 2003	9.550	9.550	9.230	9.330	128,100	-0.22(-2.30%)
Jun 25, 2003	9.650	9.780	9.550	9.550	18,800	-0.04(-0.42%)
Jun 24, 2003	9.540	9.610	9.480	9.590	55,900	+0.14(+1.48%)
Jun 23, 2003	9.780	9.780	9.300	9.450	249,300	-0.30(-3.08%)
Jun 20, 2003	9.950	9.950	9.650	9.750	73,300	-0.45(-4.41%)
Jun 19, 2003	10.20	10.35	10.15	10.20	38,700	-0.10(-0.97%)
Jun 18, 2003	10.26	10.37	9.800	10.30	105,200	-0.06(-0.58%)
Jun 17, 2003	10.70	10.70	10.14	10.36	44,300	-0.34(-3.18%)
Jun 16, 2003	10.72	10.72	10.53	10.70	84,700	+0.08(+0.75%)
Jun 13, 2003	10.68	10.68	10.46	10.62	43,000	+0.01(+0.09%)
Jun 12, 2003	10.52	10.63	10.24	10.61	59,900	+0.11(+1.05%)
Jun 11, 2003	10.43	10.50	10.20	10.50	100,100	+0.10(+0.96%)
Jun 10, 2003	10.50	10.72	10.30	10.40	58,300	-0.03(-0.29%)
Jun 09, 2003	10.53	10.70	10.38	10.43	115,800	-0.13(-1.23%)
Jun 06, 2003	10.80	10.95	10.50	10.56	118,300	+0.01(+0.09%)
Jun 05, 2003	10.30	10.60	10.30	10.55	196,600	+0.35(+3.43%)
Jun 04, 2003	10.32	10.36	10.09	10.20	732,800	+0.21(+2.10%)
Jun 03, 2003	9.820	10.00	9.600	9.990	120,700	+0.17(+1.73%)

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.

bottom clear

About Us