Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.89	13.42	12.89	13.25	1,796,100	+0.33(+2.58%)
Aug 28, 2003	12.16	13.03	12.09	12.92	2,193,000	+0.85(+7.03%)
Aug 27, 2003	12.31	12.43	12.04	12.07	801,450	-0.24(-1.91%)
Aug 26, 2003	12.10	12.42	12.10	12.30	1,048,200	+0.19(+1.58%)
Aug 25, 2003	12.18	12.30	12.01	12.11	417,900	-0.06(-0.51%)
Aug 22, 2003	12.42	12.60	12.16	12.17	1,527,600	-0.08(-0.65%)
Aug 21, 2003	12.02	12.31	11.92	12.25	1,243,050	+0.26(+2.19%)
Aug 20, 2003	11.95	12.08	11.78	11.99	1,217,250	-0.00(-0.04%)
Aug 19, 2003	11.84	12.01	11.59	12.00	803,400	+0.12(+0.97%)
Aug 18, 2003	11.80	11.89	11.66	11.88	618,000	+0.15(+1.25%)
Aug 15, 2003	11.47	11.86	11.41	11.73	567,900	+0.27(+2.37%)
Aug 14, 2003	11.58	11.68	11.35	11.46	570,900	-0.07(-0.62%)
Aug 13, 2003	11.49	11.64	11.44	11.53	786,000	+0.08(+0.74%)
Aug 12, 2003	11.40	11.49	11.30	11.45	945,450	+0.07(+0.59%)
Aug 11, 2003	11.15	11.39	11.10	11.38	721,650	+0.24(+2.15%)
Aug 08, 2003	11.16	11.36	11.07	11.14	788,550	+0.03(+0.28%)
Aug 07, 2003	11.21	11.22	10.82	11.11	986,400	-0.04(-0.32%)
Aug 06, 2003	11.41	11.41	11.13	11.15	846,900	-0.23(-1.99%)
Aug 05, 2003	11.60	11.63	11.34	11.37	713,550	-0.20(-1.77%)
Aug 04, 2003	11.63	11.68	11.11	11.58	1,562,100	-0.04(-0.38%)
Aug 01, 2003	11.83	11.90	11.60	11.62	930,883	-0.21(-1.77%)
Jul 31, 2003	12.09	12.09	11.82	11.83	783,600	-0.17(-1.41%)
Jul 30, 2003	11.95	12.02	11.82	12.00	818,700	+0.12(+1.05%)
Jul 29, 2003	11.91	12.01	11.72	11.88	766,800	+0.00(+0.04%)
Jul 28, 2003	11.89	12.00	11.74	11.87	656,400	+0.08(+0.68%)
Jul 25, 2003	11.93	11.96	11.62	11.79	1,086,150	-0.21(-1.74%)
Jul 24, 2003	11.73	12.30	11.72	12.00	1,755,600	+0.33(+2.82%)
Jul 23, 2003	11.67	11.85	11.45	11.67	1,294,200	+0.01(+0.08%)
Jul 22, 2003	11.73	12.11	11.41	11.66	2,390,700	-0.02(-0.15%)
Jul 21, 2003	11.78	11.98	11.29	11.68	4,650,000	-0.60(-4.92%)
Jul 18, 2003	12.89	12.95	12.27	12.28	2,021,250	-0.42(-3.29%)
Jul 17, 2003	13.29	13.30	12.68	12.70	1,331,250	-0.75(-5.58%)
Jul 16, 2003	13.47	13.60	13.34	13.45	873,300	+0.12(+0.93%)
Jul 15, 2003	13.26	13.57	13.26	13.33	1,326,150	+0.10(+0.77%)
Jul 14, 2003	13.22	13.44	13.12	13.23	723,450	+0.19(+1.43%)
Jul 11, 2003	13.28	13.29	12.91	13.04	1,050,750	-0.24(-1.81%)
Jul 10, 2003	13.36	13.44	12.98	13.28	1,250,100	-0.22(-1.65%)
Jul 09, 2003	13.45	13.64	13.27	13.50	705,750	+0.02(+0.16%)
Jul 08, 2003	12.93	13.54	12.91	13.48	1,149,750	+0.42(+3.20%)
Jul 07, 2003	13.24	13.24	12.91	13.06	1,140,750	-0.06(-0.47%)
Jul 03, 2003	13.02	13.24	12.98	13.12	393,000	+0.07(+0.55%)
Jul 02, 2003	13.01	13.23	12.99	13.05	1,036,789	+0.04(+0.34%)
Jul 01, 2003	12.53	13.04	12.49	13.01	1,604,550	+0.40(+3.17%)
Jun 30, 2003	12.89	13.00	12.45	12.61	1,484,536	-0.28(-2.17%)
Jun 27, 2003	12.78	13.09	12.72	12.89	1,586,850	-0.09(-0.69%)
Jun 26, 2003	12.58	13.08	12.54	12.98	2,214,450	+0.42(+3.36%)
Jun 25, 2003	12.36	12.65	12.29	12.56	1,514,550	+0.16(+1.29%)
Jun 24, 2003	12.49	12.84	12.28	12.40	1,797,000	-0.19(-1.48%)
Jun 23, 2003	12.92	12.92	12.42	12.58	1,401,750	-0.32(-2.48%)
Jun 20, 2003	13.08	13.11	12.79	12.90	1,300,500	-0.09(-0.72%)
Jun 19, 2003	13.14	13.29	12.88	13.00	1,579,500	-0.14(-1.05%)
Jun 18, 2003	13.92	13.96	13.11	13.13	3,152,100	-0.74(-5.32%)
Jun 17, 2003	12.91	13.96	12.90	13.87	6,339,000	+1.01(+7.88%)
Jun 16, 2003	12.85	13.07	12.80	12.86	2,038,650	+0.10(+0.80%)
Jun 13, 2003	12.69	13.11	12.65	12.76	2,441,550	+0.15(+1.20%)
Jun 12, 2003	12.23	12.70	12.09	12.60	2,340,750	+0.38(+3.13%)
Jun 11, 2003	12.25	12.29	12.09	12.22	1,902,300	+0.06(+0.47%)
Jun 10, 2003	11.88	12.30	11.87	12.16	2,126,250	+0.32(+2.74%)
Jun 09, 2003	12.12	12.13	11.75	11.84	1,618,200	-0.39(-3.16%)
Jun 06, 2003	11.82	12.50	11.67	12.23	5,856,600	+0.67(+5.81%)
Jun 05, 2003	11.09	11.62	11.08	11.56	2,677,200	+0.31(+2.77%)
Jun 04, 2003	11.17	11.41	11.04	11.24	2,855,850	+0.17(+1.57%)
Jun 03, 2003	10.93	11.31	10.93	11.07	1,997,850	+0.05(+0.44%)

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.