Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.83	13.00	12.83	12.97	218,500	+0.15(+1.17%)
Aug 28, 2003	12.82	12.87	12.72	12.82	184,600	+0.07(+0.55%)
Aug 27, 2003	12.74	12.83	12.70	12.75	470,200	-0.25(-1.92%)
Aug 26, 2003	12.90	13.00	12.82	13.00	249,600	+0.30(+2.36%)
Aug 25, 2003	12.85	12.90	12.70	12.70	206,700	-0.11(-0.86%)
Aug 22, 2003	13.00	13.00	12.78	12.81	650,100	+0.08(+0.63%)
Aug 21, 2003	12.67	12.73	12.52	12.73	527,100	+0.41(+3.33%)
Aug 20, 2003	12.36	12.45	12.32	12.32	598,300	-0.08(-0.65%)
Aug 19, 2003	12.47	12.65	12.35	12.40	601,400	-0.05(-0.40%)
Aug 18, 2003	12.38	12.55	12.38	12.45	752,400	+0.15(+1.22%)
Aug 15, 2003	12.20	12.30	12.15	12.30	282,200	-0.06(-0.49%)
Aug 14, 2003	12.35	12.47	12.27	12.36	473,100	-0.04(-0.32%)
Aug 13, 2003	12.51	12.55	12.35	12.40	670,900	-0.22(-1.74%)
Aug 12, 2003	12.70	12.73	12.52	12.62	529,900	-0.05(-0.39%)
Aug 11, 2003	12.50	12.72	12.44	12.67	254,400	+0.33(+2.67%)
Aug 08, 2003	12.20	12.40	12.18	12.34	472,700	-0.22(-1.75%)
Aug 07, 2003	12.55	12.60	12.42	12.56	161,700	-0.32(-2.48%)
Aug 06, 2003	12.51	12.88	12.51	12.88	581,000	+0.06(+0.47%)
Aug 05, 2003	12.98	13.02	12.81	12.82	262,600	-0.24(-1.84%)
Aug 04, 2003	12.98	13.09	12.81	13.06	390,000	+0.15(+1.16%)
Aug 01, 2003	13.03	13.03	12.90	12.91	186,300	-0.09(-0.69%)
Jul 31, 2003	13.00	13.10	12.95	13.00	305,400	-0.04(-0.31%)
Jul 30, 2003	13.00	13.09	13.00	13.04	216,300	-0.25(-1.88%)
Jul 29, 2003	13.35	13.41	13.18	13.29	767,000	+0.06(+0.45%)
Jul 28, 2003	13.17	13.33	13.10	13.23	490,000	+0.37(+2.88%)
Jul 25, 2003	12.78	12.87	12.65	12.86	448,400	+0.18(+1.42%)
Jul 24, 2003	12.80	13.04	12.68	12.68	629,000	+0.18(+1.44%)
Jul 23, 2003	12.97	12.98	12.50	12.50	576,500	-0.65(-4.94%)
Jul 22, 2003	13.20	13.25	13.05	13.15	533,200	-0.10(-0.75%)
Jul 21, 2003	13.58	13.59	13.20	13.25	345,000	-0.38(-2.79%)
Jul 18, 2003	13.50	13.63	13.32	13.63	533,100	+0.55(+4.20%)
Jul 17, 2003	13.43	13.43	13.00	13.08	1,040,100	-0.55(-4.04%)
Jul 16, 2003	13.85	13.85	13.55	13.63	555,900	+0.13(+0.96%)
Jul 15, 2003	13.68	13.76	13.48	13.50	488,800	-0.05(-0.37%)
Jul 14, 2003	13.45	13.65	13.40	13.55	461,000	+0.50(+3.83%)
Jul 11, 2003	12.95	13.10	12.88	13.05	485,400	+0.07(+0.54%)
Jul 10, 2003	13.10	13.22	12.85	12.98	377,300	-0.40(-2.99%)
Jul 09, 2003	13.22	13.38	13.00	13.38	633,200	+0.15(+1.13%)
Jul 08, 2003	12.97	13.23	12.97	13.23	539,700	+0.43(+3.36%)
Jul 07, 2003	12.55	12.82	12.50	12.80	500,700	+0.80(+6.67%)
Jul 03, 2003	12.06	12.20	12.00	12.00	111,400	+0.00(+0.00%)
Jul 02, 2003	12.23	12.25	12.00	12.00	529,700	+0.20(+1.69%)
Jul 01, 2003	11.84	11.96	11.67	11.80	384,700	+0.03(+0.25%)
Jun 30, 2003	11.80	11.92	11.68	11.77	154,600	-0.03(-0.25%)
Jun 27, 2003	11.85	11.95	11.77	11.80	512,300	+0.03(+0.25%)
Jun 26, 2003	11.70	11.78	11.57	11.77	543,800	+0.22(+1.90%)
Jun 25, 2003	11.60	11.95	11.55	11.55	806,800	-0.35(-2.94%)
Jun 24, 2003	11.95	12.05	11.80	11.90	449,400	-0.19(-1.57%)
Jun 23, 2003	12.30	12.31	11.85	12.09	685,300	-0.35(-2.81%)
Jun 20, 2003	12.50	12.64	12.41	12.44	437,500	-0.06(-0.48%)
Jun 19, 2003	12.65	12.81	12.49	12.50	332,500	+0.01(+0.08%)
Jun 18, 2003	12.48	12.60	12.39	12.49	585,600	-0.06(-0.48%)
Jun 17, 2003	12.71	12.85	12.55	12.55	601,400	-0.01(-0.08%)
Jun 16, 2003	12.45	12.60	12.31	12.56	582,500	+0.45(+3.72%)
Jun 13, 2003	12.12	12.19	12.06	12.11	932,300	+0.31(+2.63%)
Jun 12, 2003	11.63	11.89	11.63	11.80	650,600	+0.02(+0.17%)
Jun 11, 2003	11.70	11.78	11.60	11.78	496,000	+0.07(+0.60%)
Jun 10, 2003	11.80	11.90	11.66	11.71	631,700	-0.01(-0.09%)
Jun 09, 2003	12.04	12.04	11.66	11.72	734,400	-0.31(-2.58%)
Jun 06, 2003	12.09	12.22	12.02	12.03	887,200	+0.15(+1.26%)
Jun 05, 2003	11.77	11.92	11.75	11.88	1,080,500	-0.39(-3.18%)
Jun 04, 2003	11.93	12.27	11.86	12.27	923,900	+0.41(+3.46%)
Jun 03, 2003	11.77	11.89	11.75	11.86	441,900	+0.02(+0.17%)

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.