Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.06	14.31	14.06	14.25	1,216,000	+0.19(+1.33%)
Aug 28, 2003	13.82	14.15	13.69	14.06	1,802,300	+0.29(+2.09%)
Aug 27, 2003	13.85	14.02	13.78	13.78	1,333,000	-0.07(-0.54%)
Aug 26, 2003	13.81	13.89	13.67	13.85	1,592,000	+0.03(+0.24%)
Aug 25, 2003	13.73	13.92	13.67	13.82	1,430,700	+0.09(+0.67%)
Aug 22, 2003	14.10	14.10	13.72	13.72	2,352,000	-0.43(-3.00%)
Aug 21, 2003	14.20	14.22	14.10	14.15	2,036,300	-0.05(-0.35%)
Aug 20, 2003	14.49	14.49	14.18	14.20	1,403,500	-0.28(-1.95%)
Aug 19, 2003	14.64	14.66	14.39	14.48	1,496,300	+0.02(+0.16%)
Aug 18, 2003	14.34	14.48	14.27	14.46	1,314,900	+0.21(+1.47%)
Aug 15, 2003	14.10	14.29	14.02	14.25	1,016,000	+0.01(+0.07%)
Aug 14, 2003	13.86	14.26	13.86	14.24	1,788,300	+0.46(+3.34%)
Aug 13, 2003	13.69	13.94	13.63	13.78	1,782,700	+0.09(+0.66%)
Aug 12, 2003	13.81	13.83	13.55	13.69	1,699,300	-0.07(-0.53%)
Aug 11, 2003	13.98	14.12	13.57	13.76	2,184,800	-0.16(-1.13%)
Aug 08, 2003	13.75	14.05	13.69	13.92	2,273,700	+0.23(+1.70%)
Aug 07, 2003	13.25	13.77	13.25	13.69	3,835,600	+0.51(+3.89%)
Aug 06, 2003	14.06	14.11	13.15	13.18	10,345,000	-1.24(-8.62%)
Aug 05, 2003	15.10	15.35	14.40	14.42	4,315,600	-1.07(-6.92%)
Aug 04, 2003	15.21	15.57	15.15	15.49	2,011,000	+0.28(+1.82%)
Aug 01, 2003	15.44	15.45	14.53	15.21	5,573,800	-0.19(-1.25%)
Jul 31, 2003	16.52	16.52	15.12	15.40	7,878,000	-1.22(-7.34%)
Jul 30, 2003	17.23	17.56	16.52	16.62	6,668,300	-0.50(-2.91%)
Jul 29, 2003	17.03	17.18	16.88	17.12	1,565,000	+0.26(+1.53%)
Jul 28, 2003	16.45	16.93	16.41	16.86	1,351,000	+0.32(+1.92%)
Jul 25, 2003	16.25	16.59	16.19	16.55	834,600	+0.20(+1.24%)
Jul 24, 2003	16.24	16.48	16.19	16.34	1,959,900	+0.20(+1.21%)
Jul 23, 2003	16.00	16.18	15.82	16.15	2,002,600	+0.28(+1.78%)
Jul 22, 2003	15.93	16.12	15.75	15.87	1,158,300	-0.01(-0.05%)
Jul 21, 2003	15.89	15.92	15.78	15.88	1,157,900	+0.02(+0.09%)
Jul 18, 2003	15.83	15.90	15.61	15.86	1,540,300	+0.03(+0.21%)
Jul 17, 2003	15.39	15.91	15.25	15.83	2,394,300	+0.48(+3.11%)
Jul 16, 2003	15.70	15.72	15.21	15.35	1,216,200	-0.40(-2.54%)
Jul 15, 2003	15.94	15.99	15.64	15.75	978,900	-0.13(-0.85%)
Jul 14, 2003	15.73	16.02	15.64	15.88	1,662,200	+0.15(+0.97%)
Jul 11, 2003	15.57	15.80	15.56	15.73	1,514,400	+0.18(+1.17%)
Jul 10, 2003	15.44	15.62	15.41	15.55	1,318,900	+0.11(+0.71%)
Jul 09, 2003	15.66	15.71	15.44	15.44	1,817,300	-0.23(-1.45%)
Jul 08, 2003	15.51	15.72	15.51	15.67	1,683,700	+0.13(+0.87%)
Jul 07, 2003	15.51	15.63	15.51	15.53	1,542,100	+0.04(+0.26%)
Jul 03, 2003	15.51	15.63	15.48	15.49	864,600	-0.01(-0.05%)
Jul 02, 2003	15.62	15.65	15.46	15.50	2,034,400	-0.25(-1.57%)
Jul 01, 2003	15.05	15.80	15.05	15.75	2,949,900	+0.70(+4.63%)
Jun 30, 2003	15.15	15.19	15.04	15.05	1,089,100	-0.07(-0.45%)
Jun 27, 2003	15.09	15.19	14.95	15.12	956,900	+0.03(+0.20%)
Jun 26, 2003	14.97	15.15	14.88	15.09	888,500	+0.14(+0.92%)
Jun 25, 2003	15.11	15.18	14.93	14.95	1,040,200	-0.22(-1.43%)
Jun 24, 2003	15.05	15.25	15.04	15.17	1,639,800	+0.12(+0.78%)
Jun 23, 2003	15.00	15.06	14.85	15.05	1,157,100	-0.07(-0.50%)
Jun 20, 2003	15.19	15.43	15.10	15.12	2,474,600	-0.16(-1.03%)
Jun 19, 2003	15.88	15.93	15.27	15.28	1,834,800	-0.67(-4.18%)
Jun 18, 2003	16.01	16.11	15.78	15.95	2,185,500	-0.16(-0.96%)
Jun 17, 2003	16.06	16.18	15.91	16.11	2,062,300	+0.05(+0.34%)
Jun 16, 2003	16.00	16.08	15.94	16.05	1,548,400	+0.05(+0.28%)
Jun 13, 2003	16.04	16.09	15.89	16.00	1,407,700	-0.10(-0.59%)
Jun 12, 2003	16.15	16.41	15.94	16.10	3,438,600	+0.04(+0.23%)
Jun 11, 2003	15.66	16.06	15.59	16.06	3,301,900	+0.51(+3.30%)
Jun 10, 2003	15.30	15.59	15.30	15.55	1,166,400	+0.29(+1.87%)
Jun 09, 2003	15.46	15.51	15.23	15.27	2,495,600	-0.20(-1.28%)
Jun 06, 2003	15.19	15.60	15.15	15.46	2,942,500	+0.50(+3.31%)
Jun 05, 2003	14.47	15.06	14.09	14.97	3,057,300	+0.49(+3.37%)
Jun 04, 2003	14.16	14.49	14.15	14.48	1,913,400	+0.32(+2.24%)
Jun 03, 2003	14.22	14.27	14.09	14.16	1,725,900	-0.11(-0.74%)

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.