Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	13.51	13.74	13.31	13.65	807,400	+0.11(+0.81%)
Sep 29, 2003	13.58	13.69	13.40	13.54	1,124,500	-0.03(-0.24%)
Sep 26, 2003	14.00	14.00	13.57	13.57	1,136,500	-0.43(-3.07%)
Sep 25, 2003	14.12	14.20	14.00	14.00	737,200	-0.12(-0.85%)
Sep 24, 2003	14.41	14.49	14.12	14.12	702,700	-0.32(-2.23%)
Sep 23, 2003	14.50	14.50	14.38	14.45	652,900	-0.05(-0.38%)
Sep 22, 2003	14.67	14.53	14.38	14.50	616,800	-0.17(-1.16%)
Sep 19, 2003	14.67	14.75	14.62	14.67	746,700	+0.01(+0.09%)
Sep 18, 2003	14.76	14.79	14.64	14.66	468,300	-0.09(-0.63%)
Sep 17, 2003	14.73	14.91	14.64	14.75	704,000	+0.02(+0.12%)
Sep 16, 2003	14.47	14.73	14.33	14.73	629,200	+0.50(+3.49%)
Sep 11, 2003	14.05	14.34	14.04	14.23	977,800	+0.21(+1.50%)
Sep 10, 2003	13.97	14.32	13.91	14.03	1,016,700	+0.04(+0.30%)
Sep 09, 2003	14.07	14.12	13.84	13.98	1,211,000	-0.29(-2.07%)
Sep 08, 2003	14.40	14.40	14.13	14.28	900,400	-0.07(-0.51%)
Sep 05, 2003	14.64	14.67	14.23	14.35	841,500	-0.39(-2.68%)
Sep 04, 2003	14.82	14.82	14.65	14.74	1,002,300	-0.08(-0.51%)
Sep 03, 2003	14.64	14.85	14.44	14.82	2,000,500	+0.29(+2.03%)
Sep 02, 2003	14.61	14.66	14.50	14.53	1,214,800	+0.02(+0.10%)
Aug 29, 2003	14.35	14.54	14.25	14.51	503,700	+0.17(+1.22%)
Aug 28, 2003	14.31	14.54	14.11	14.34	821,700	+0.15(+1.06%)
Aug 27, 2003	13.82	14.25	13.77	14.19	653,200	+0.43(+3.09%)
Aug 26, 2003	13.58	13.77	13.46	13.76	508,000	+0.03(+0.20%)
Aug 25, 2003	13.82	13.83	13.68	13.73	386,000	-0.14(-1.01%)
Aug 22, 2003	14.13	14.18	13.85	13.87	715,300	-0.26(-1.86%)
Aug 21, 2003	13.96	14.35	13.79	14.13	925,000	+0.18(+1.27%)
Aug 20, 2003	13.57	14.00	13.53	13.96	639,300	+0.26(+1.92%)
Aug 19, 2003	13.55	13.70	13.53	13.70	620,400	-0.00(-0.04%)
Aug 18, 2003	13.64	13.75	13.51	13.70	596,200	-0.03(-0.20%)
Aug 15, 2003	13.43	13.74	13.42	13.73	403,700	+0.24(+1.82%)
Aug 14, 2003	13.69	13.70	13.41	13.48	491,400	-0.21(-1.52%)
Aug 13, 2003	13.56	13.69	13.47	13.69	845,600	+0.22(+1.67%)
Aug 12, 2003	13.28	13.46	13.25	13.46	533,200	+0.25(+1.89%)
Aug 11, 2003	13.22	13.29	13.15	13.21	909,200	-0.21(-1.53%)
Aug 08, 2003	13.12	13.48	13.12	13.42	897,900	+0.44(+3.39%)
Aug 07, 2003	12.60	13.03	12.31	12.98	1,261,600	+0.26(+2.06%)
Aug 06, 2003	13.01	13.07	12.68	12.72	898,400	-0.34(-2.62%)
Aug 05, 2003	13.28	13.36	13.05	13.06	575,300	-0.14(-1.06%)
Aug 04, 2003	13.31	13.39	12.90	13.20	532,000	-0.08(-0.56%)
Aug 01, 2003	13.12	13.50	13.12	13.28	620,300	+0.03(+0.19%)
Jul 31, 2003	13.39	13.48	13.25	13.25	923,200	-0.09(-0.64%)
Jul 30, 2003	13.55	13.65	13.31	13.34	821,700	-0.21(-1.59%)
Jul 29, 2003	14.25	14.25	13.22	13.55	2,166,700	-0.29(-2.11%)
Jul 28, 2003	13.60	13.99	13.57	13.84	910,100	+0.41(+3.03%)
Jul 25, 2003	13.31	13.46	13.16	13.44	713,900	+0.16(+1.19%)
Jul 24, 2003	13.52	13.73	13.25	13.28	675,500	-0.13(-0.97%)
Jul 23, 2003	13.50	13.55	13.35	13.41	466,300	-0.05(-0.37%)
Jul 22, 2003	13.55	13.61	13.38	13.46	557,900	+0.07(+0.52%)
Jul 21, 2003	13.19	13.45	13.15	13.39	735,000	+0.22(+1.71%)
Jul 18, 2003	13.12	13.32	13.10	13.16	749,800	-0.02(-0.15%)
Jul 17, 2003	13.32	13.50	13.08	13.18	627,200	-0.34(-2.51%)
Jul 16, 2003	13.70	13.74	13.43	13.52	817,300	-0.21(-1.57%)
Jul 15, 2003	13.88	13.91	13.55	13.74	504,300	-0.07(-0.49%)
Jul 14, 2003	13.95	14.00	13.71	13.80	798,300	-0.03(-0.20%)
Jul 11, 2003	13.67	13.89	13.60	13.83	509,400	+0.23(+1.67%)
Jul 10, 2003	13.71	13.82	13.46	13.61	884,900	-0.20(-1.45%)
Jul 09, 2003	14.12	14.21	13.80	13.80	1,176,300	-0.23(-1.67%)
Jul 08, 2003	13.34	14.07	13.32	14.04	1,396,800	+0.83(+6.26%)
Jul 07, 2003	12.85	13.22	12.84	13.21	1,187,400	+0.49(+3.81%)
Jul 03, 2003	12.65	12.80	12.59	12.73	594,300	-0.07(-0.51%)
Jul 02, 2003	12.70	12.85	12.55	12.79	942,600	+0.07(+0.51%)

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.