Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.48	12.51	12.41	12.51	892,156	+0.03(+0.24%)
Aug 28, 2003	12.39	12.50	12.39	12.48	888,118	+0.03(+0.24%)
Aug 27, 2003	12.36	12.48	12.36	12.45	737,715	+0.04(+0.34%)
Aug 26, 2003	12.42	12.48	12.33	12.41	406,963	+0.04(+0.29%)
Aug 25, 2003	12.26	12.41	12.26	12.38	353,464	+0.06(+0.48%)
Aug 22, 2003	12.49	12.54	12.32	12.32	956,253	-0.17(-1.38%)
Aug 21, 2003	12.41	12.54	12.38	12.49	951,711	+0.05(+0.38%)
Aug 20, 2003	12.39	12.45	12.26	12.44	986,704	+0.12(+0.96%)
Aug 19, 2003	12.39	12.39	12.23	12.32	689,263	+0.01(+0.10%)
Aug 18, 2003	12.43	12.43	12.26	12.31	394,177	-0.03(-0.24%)
Aug 15, 2003	12.42	12.44	12.27	12.34	161,338	-0.02(-0.19%)
Aug 14, 2003	12.38	12.48	12.31	12.36	261,102	+0.05(+0.39%)
Aug 13, 2003	12.48	12.48	12.31	12.32	1,079,907	-0.12(-0.96%)
Aug 12, 2003	12.33	12.43	12.25	12.43	2,345,042	+0.17(+1.36%)
Aug 11, 2003	12.32	12.35	12.19	12.27	477,790	+0.00(+0.00%)
Aug 08, 2003	12.19	12.30	12.19	12.27	464,331	+0.06(+0.49%)
Aug 07, 2003	12.22	12.24	12.07	12.21	741,584	+0.11(+0.93%)
Aug 06, 2003	11.98	12.21	11.96	12.10	1,077,383	+0.07(+0.59%)
Aug 05, 2003	12.24	12.24	11.99	12.02	990,574	-0.19(-1.56%)
Aug 04, 2003	12.27	12.27	12.05	12.21	373,652	+0.00(+0.00%)
Aug 01, 2003	12.34	12.34	12.17	12.21	1,627,684	-0.05(-0.44%)
Jul 31, 2003	12.30	12.40	12.24	12.27	1,692,118	+0.02(+0.15%)
Jul 30, 2003	12.46	12.46	12.25	12.25	843,199	-0.09(-0.72%)
Jul 29, 2003	12.55	12.55	12.27	12.34	1,305,343	-0.05(-0.43%)
Jul 28, 2003	12.57	12.57	12.35	12.39	479,472	-0.09(-0.71%)
Jul 25, 2003	12.47	12.52	12.36	12.48	563,590	+0.10(+0.82%)
Jul 24, 2003	12.42	12.54	12.37	12.38	572,843	-0.01(-0.05%)
Jul 23, 2003	12.48	12.48	12.34	12.39	491,417	-0.08(-0.62%)
Jul 22, 2003	12.32	12.51	12.23	12.46	591,518	+0.21(+1.70%)
Jul 21, 2003	12.48	12.48	12.19	12.26	551,309	-0.18(-1.43%)
Jul 18, 2003	12.39	12.48	12.31	12.43	342,192	+0.19(+1.55%)
Jul 17, 2003	12.27	12.36	12.19	12.24	645,185	-0.03(-0.24%)
Jul 16, 2003	12.57	12.57	12.23	12.27	988,387	-0.21(-1.67%)
Jul 15, 2003	12.71	12.72	12.48	12.48	2,013,281	-0.25(-1.96%)
Jul 14, 2003	12.83	12.88	12.66	12.73	441,451	-0.02(-0.14%)
Jul 11, 2003	12.69	12.76	12.63	12.75	852,956	+0.08(+0.61%)
Jul 10, 2003	12.90	12.90	12.55	12.67	1,024,894	-0.23(-1.80%)
Jul 09, 2003	12.93	13.05	12.87	12.90	657,634	-0.10(-0.73%)
Jul 08, 2003	13.09	13.11	12.95	13.00	803,159	-0.10(-0.77%)
Jul 07, 2003	13.08	13.18	13.08	13.10	363,389	+0.02(+0.18%)
Jul 03, 2003	13.15	13.23	13.03	13.08	497,810	-0.08(-0.59%)
Jul 02, 2003	13.04	13.18	13.02	13.15	530,111	+0.10(+0.73%)
Jul 01, 2003	13.07	13.16	12.90	13.06	1,158,137	-0.09(-0.68%)
Jun 30, 2003	13.26	13.26	13.09	13.15	311,573	+0.06(+0.45%)
Jun 27, 2003	13.25	13.27	13.08	13.09	413,524	-0.17(-1.30%)
Jun 26, 2003	13.20	13.27	13.15	13.26	638,119	+0.12(+0.95%)
Jun 25, 2003	13.20	13.31	13.12	13.14	594,714	-0.02(-0.18%)
Jun 24, 2003	13.27	13.27	13.05	13.16	1,107,834	-0.08(-0.63%)
Jun 23, 2003	13.37	13.39	13.19	13.24	867,257	-0.14(-1.07%)
Jun 20, 2003	13.55	13.56	13.39	13.39	749,491	-0.18(-1.31%)
Jun 19, 2003	13.64	13.64	13.50	13.56	896,866	+0.04(+0.31%)
Jun 18, 2003	13.47	13.53	13.38	13.52	577,554	+0.07(+0.49%)
Jun 17, 2003	13.64	13.64	13.42	13.46	2,723,910	-0.07(-0.48%)
Jun 16, 2003	13.31	13.52	13.31	13.52	1,407,799	+0.26(+1.93%)
Jun 13, 2003	13.46	13.49	13.20	13.27	708,442	-0.18(-1.33%)
Jun 12, 2003	13.34	13.45	13.24	13.45	1,109,517	+0.16(+1.21%)
Jun 11, 2003	13.18	13.31	13.14	13.28	1,032,296	+0.10(+0.77%)
Jun 10, 2003	13.23	13.23	13.11	13.18	717,190	+0.06(+0.45%)
Jun 09, 2003	13.14	13.21	13.08	13.12	1,602,280	-0.01(-0.09%)
Jun 06, 2003	13.49	13.49	13.14	13.14	1,446,998	-0.14(-1.07%)
Jun 05, 2003	13.36	13.46	13.23	13.28	1,526,910	-0.15(-1.15%)
Jun 04, 2003	13.28	13.45	13.23	13.43	1,915,536	+0.18(+1.39%)
Jun 03, 2003	13.24	13.30	13.14	13.25	813,253	+0.05(+0.41%)

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.