Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.34	15.43	15.24	15.40	29,803,922	+0.06(+0.37%)
Aug 28, 2003	15.41	15.46	15.20	15.34	34,993,956	-0.05(-0.33%)
Aug 27, 2003	15.58	15.58	15.32	15.39	40,107,616	-0.05(-0.33%)
Aug 26, 2003	15.34	15.50	15.26	15.44	35,873,924	+0.07(+0.47%)
Aug 25, 2003	15.18	15.42	15.18	15.37	37,575,368	+0.16(+1.08%)
Aug 22, 2003	15.58	15.58	15.16	15.21	68,637,248	-0.12(-0.81%)
Aug 21, 2003	15.50	15.57	15.14	15.33	117,552,728	-0.49(-3.09%)
Aug 20, 2003	15.96	16.03	15.76	15.82	47,527,696	-0.27(-1.69%)
Aug 19, 2003	16.20	16.25	16.03	16.09	33,052,504	-0.10(-0.64%)
Aug 18, 2003	16.26	16.32	16.18	16.19	31,586,016	+0.03(+0.16%)
Aug 15, 2003	16.11	16.30	16.03	16.17	22,655,918	+0.16(+1.00%)
Aug 14, 2003	16.29	16.37	15.95	16.01	53,888,432	-0.23(-1.43%)
Aug 13, 2003	16.68	16.68	16.13	16.24	80,843,136	-0.67(-3.99%)
Aug 12, 2003	17.03	17.03	16.77	16.91	26,933,138	-0.02(-0.12%)
Aug 11, 2003	16.91	17.05	16.88	16.93	24,062,158	-0.03(-0.18%)
Aug 08, 2003	16.97	17.08	16.80	16.97	18,913,714	+0.02(+0.09%)
Aug 07, 2003	16.61	16.97	16.60	16.95	27,625,376	+0.25(+1.51%)
Aug 06, 2003	16.63	16.93	16.61	16.70	28,711,150	-0.03(-0.15%)
Aug 05, 2003	17.06	17.14	16.72	16.72	30,620,926	-0.29(-1.72%)
Aug 04, 2003	16.82	17.14	16.67	17.02	27,430,452	+0.20(+1.19%)
Aug 01, 2003	17.05	17.05	16.72	16.82	34,871,132	-0.35(-2.04%)
Jul 31, 2003	17.24	17.47	16.84	17.17	45,054,528	-0.02(-0.09%)
Jul 30, 2003	16.83	17.18	16.83	17.18	32,929,098	+0.42(+2.52%)
Jul 29, 2003	16.93	17.08	16.59	16.76	41,316,016	-0.11(-0.64%)
Jul 28, 2003	17.08	17.16	16.80	16.87	30,794,278	-0.13(-0.79%)
Jul 25, 2003	16.52	17.03	16.48	17.00	39,079,556	+0.25(+1.51%)
Jul 24, 2003	17.14	17.21	16.73	16.75	33,910,124	-0.20(-1.15%)
Jul 23, 2003	16.74	16.95	16.62	16.94	27,604,582	+0.26(+1.54%)
Jul 22, 2003	16.87	16.88	16.48	16.69	36,407,192	-0.06(-0.34%)
Jul 21, 2003	17.44	17.44	16.63	16.74	34,206,104	-0.44(-2.55%)
Jul 18, 2003	17.03	17.24	16.86	17.18	28,772,368	+0.32(+1.92%)
Jul 17, 2003	17.28	17.31	16.77	16.86	31,386,818	-0.30(-1.77%)
Jul 16, 2003	17.37	17.39	17.06	17.16	33,719,284	-0.26(-1.51%)
Jul 15, 2003	17.67	17.68	17.32	17.42	31,586,794	+0.01(+0.06%)
Jul 14, 2003	17.74	17.78	17.26	17.41	32,314,596	-0.19(-1.05%)
Jul 11, 2003	17.39	17.88	17.35	17.60	27,425,012	+0.28(+1.60%)
Jul 10, 2003	17.50	17.55	17.16	17.32	33,326,716	-0.29(-1.64%)
Jul 09, 2003	17.66	17.89	17.49	17.61	38,518,304	-0.05(-0.26%)
Jul 08, 2003	17.83	17.84	17.56	17.65	34,040,524	-0.05(-0.26%)
Jul 07, 2003	17.93	17.93	17.62	17.70	37,377,724	+0.09(+0.50%)
Jul 03, 2003	17.70	17.92	17.50	17.61	19,658,812	-0.22(-1.21%)
Jul 02, 2003	17.77	18.00	17.73	17.83	30,512,678	+0.06(+0.35%)
Jul 01, 2003	17.50	17.82	17.23	17.77	40,075,352	+0.20(+1.11%)
Jun 30, 2003	18.01	18.16	17.52	17.57	46,476,900	-0.44(-2.43%)
Jun 27, 2003	18.40	18.40	17.97	18.01	33,295,428	-0.51(-2.78%)
Jun 26, 2003	18.16	18.52	18.06	18.52	37,623,372	+0.34(+1.90%)
Jun 25, 2003	18.29	18.50	18.02	18.18	37,650,968	-0.04(-0.20%)
Jun 24, 2003	18.24	18.56	18.11	18.22	45,441,848	+0.01(+0.06%)
Jun 23, 2003	18.11	18.32	18.10	18.21	35,045,260	-0.10(-0.53%)
Jun 20, 2003	18.44	18.51	18.29	18.30	56,428,448	-0.02(-0.08%)
Jun 19, 2003	18.51	18.68	18.01	18.32	42,697,580	-0.23(-1.25%)
Jun 18, 2003	18.52	18.89	18.40	18.55	61,682,616	-0.07(-0.36%)
Jun 17, 2003	18.22	19.00	18.16	18.62	103,669,296	+0.81(+4.57%)
Jun 16, 2003	17.34	17.86	17.21	17.80	58,195,772	+0.78(+4.60%)
Jun 13, 2003	17.21	17.36	16.93	17.02	32,105,098	-0.23(-1.31%)
Jun 12, 2003	17.19	17.34	17.06	17.25	34,131,864	+0.12(+0.72%)
Jun 11, 2003	17.11	17.46	16.92	17.12	45,836,552	-0.02(-0.09%)
Jun 10, 2003	17.24	17.27	17.09	17.14	32,907,914	+0.07(+0.42%)
Jun 09, 2003	16.99	17.23	16.99	17.07	33,224,882	+0.04(+0.24%)
Jun 06, 2003	16.98	17.46	16.72	17.03	53,130,504	+0.18(+1.04%)
Jun 05, 2003	16.66	16.85	16.52	16.85	53,387,616	+0.18(+1.08%)
Jun 04, 2003	16.47	16.69	16.38	16.67	43,096,168	+0.37(+2.24%)
Jun 03, 2003	15.96	16.35	15.96	16.31	38,373,520	+0.35(+2.19%)

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.