Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.45	16.64	16.43	16.60	306,700	+0.12(+0.76%)
Aug 28, 2003	16.31	16.49	16.29	16.48	190,200	+0.17(+1.01%)
Aug 27, 2003	16.32	16.45	16.09	16.31	400,500	-0.01(-0.06%)
Aug 26, 2003	16.43	16.43	16.01	16.32	278,400	-0.14(-0.88%)
Aug 25, 2003	16.27	16.52	16.20	16.46	312,600	+0.19(+1.17%)
Aug 22, 2003	16.32	16.48	16.18	16.27	262,500	-0.08(-0.46%)
Aug 21, 2003	16.10	16.35	16.05	16.35	265,800	+0.26(+1.62%)
Aug 20, 2003	16.20	16.20	15.95	16.09	233,000	-0.09(-0.59%)
Aug 19, 2003	15.80	16.20	15.80	16.18	208,700	+0.38(+2.44%)
Aug 18, 2003	15.54	15.80	15.54	15.80	197,700	+0.11(+0.70%)
Aug 15, 2003	15.65	15.69	15.38	15.69	84,300	+0.05(+0.32%)
Aug 14, 2003	15.25	15.64	15.20	15.64	208,300	+0.46(+3.03%)
Aug 13, 2003	15.30	15.34	15.18	15.18	514,200	-0.08(-0.52%)
Aug 12, 2003	15.22	15.30	15.04	15.26	456,500	+0.16(+1.06%)
Aug 11, 2003	15.09	15.39	15.04	15.10	235,100	-0.04(-0.23%)
Aug 08, 2003	15.25	15.28	15.07	15.13	175,000	-0.06(-0.39%)
Aug 07, 2003	15.35	15.39	15.02	15.20	408,400	-0.25(-1.65%)
Aug 06, 2003	15.52	15.59	15.40	15.45	137,600	-0.13(-0.83%)
Aug 05, 2003	16.12	16.25	15.53	15.58	221,400	-0.49(-3.05%)
Aug 04, 2003	16.15	16.32	15.88	16.07	267,800	+0.00(+0.00%)
Aug 01, 2003	16.18	16.25	16.00	16.07	194,600	-0.11(-0.71%)
Jul 31, 2003	16.30	16.40	16.10	16.18	420,800	-0.06(-0.37%)
Jul 30, 2003	16.15	16.36	15.96	16.25	412,000	+0.13(+0.81%)
Jul 29, 2003	16.05	16.16	15.93	16.11	360,100	+0.16(+1.03%)
Jul 28, 2003	15.62	15.97	15.45	15.95	389,500	+0.35(+2.24%)
Jul 25, 2003	15.95	15.99	15.47	15.60	537,800	-0.20(-1.27%)
Jul 24, 2003	15.82	16.32	15.75	15.80	607,000	+0.35(+2.23%)
Jul 23, 2003	15.32	15.53	15.22	15.46	318,400	+0.10(+0.62%)
Jul 22, 2003	15.00	15.39	14.99	15.36	358,400	+0.58(+3.92%)
Jul 21, 2003	14.72	14.82	14.56	14.78	326,300	+0.13(+0.92%)
Jul 18, 2003	14.61	14.77	14.50	14.64	300,900	+0.04(+0.27%)
Jul 17, 2003	14.85	14.85	14.46	14.61	276,200	-0.24(-1.65%)
Jul 16, 2003	15.38	15.38	14.85	14.85	413,100	-0.46(-2.97%)
Jul 15, 2003	15.45	15.56	15.24	15.30	186,500	-0.10(-0.62%)
Jul 14, 2003	15.33	15.61	15.27	15.40	325,500	+0.20(+1.28%)
Jul 11, 2003	15.03	15.24	14.97	15.21	201,500	+0.22(+1.50%)
Jul 10, 2003	15.40	15.43	14.97	14.98	336,600	-0.50(-3.23%)
Jul 09, 2003	15.20	15.53	14.96	15.48	380,900	+0.29(+1.88%)
Jul 08, 2003	15.30	15.36	15.07	15.20	266,400	-0.15(-1.01%)
Jul 07, 2003	15.15	15.43	15.15	15.35	200,100	+0.25(+1.66%)
Jul 03, 2003	15.20	15.25	15.01	15.10	117,600	-0.21(-1.37%)
Jul 02, 2003	15.34	15.44	15.14	15.31	410,100	-0.03(-0.16%)
Jul 01, 2003	15.00	15.34	14.35	15.34	278,300	+0.31(+2.06%)
Jun 30, 2003	15.30	15.33	14.85	15.03	625,100	-0.26(-1.70%)
Jun 27, 2003	15.36	15.49	15.27	15.29	306,800	-0.07(-0.46%)
Jun 26, 2003	15.62	15.63	15.21	15.36	410,000	-0.28(-1.79%)
Jun 25, 2003	15.60	15.82	15.60	15.63	250,000	+0.07(+0.45%)
Jun 24, 2003	15.88	15.99	15.53	15.56	387,300	-0.32(-1.98%)
Jun 23, 2003	16.25	16.25	15.88	15.88	260,500	-0.42(-2.58%)
Jun 20, 2003	16.25	16.36	16.14	16.30	286,400	+0.18(+1.09%)
Jun 19, 2003	16.22	16.41	16.11	16.12	219,200	-0.05(-0.28%)
Jun 18, 2003	15.93	16.34	15.90	16.17	388,500	+0.18(+1.13%)
Jun 17, 2003	15.80	16.02	15.63	15.99	215,900	+0.21(+1.36%)
Jun 16, 2003	15.48	15.79	15.47	15.78	225,900	+0.27(+1.71%)
Jun 13, 2003	15.74	15.74	15.41	15.51	214,400	-0.17(-1.08%)
Jun 12, 2003	15.55	15.72	15.53	15.68	146,800	+0.06(+0.42%)
Jun 11, 2003	15.60	15.69	15.42	15.62	200,800	-0.11(-0.70%)
Jun 10, 2003	15.53	15.72	15.46	15.72	222,300	+0.25(+1.62%)
Jun 09, 2003	15.62	15.63	15.40	15.47	362,300	-0.20(-1.28%)
Jun 06, 2003	15.75	16.02	15.65	15.68	359,000	+0.05(+0.32%)
Jun 05, 2003	15.45	15.66	15.29	15.62	308,700	+0.18(+1.17%)
Jun 04, 2003	15.25	15.53	15.24	15.45	422,600	+0.22(+1.44%)
Jun 03, 2003	15.20	15.32	15.18	15.22	445,000	+0.08(+0.56%)

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.