Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.30	15.50	15.10	15.32	313,800	+0.26(+1.73%)
Aug 28, 2003	15.01	15.36	14.90	15.06	643,800	+0.56(+3.86%)
Aug 27, 2003	14.35	14.75	14.22	14.50	248,500	+0.20(+1.40%)
Aug 26, 2003	14.47	14.47	14.20	14.30	483,100	-0.12(-0.83%)
Aug 25, 2003	14.59	14.75	14.12	14.42	555,500	-0.07(-0.48%)
Aug 22, 2003	14.90	14.90	14.35	14.49	550,700	-0.10(-0.69%)
Aug 21, 2003	14.22	14.74	13.76	14.59	2,039,500	-0.80(-5.20%)
Aug 20, 2003	15.25	15.48	15.09	15.39	553,400	+0.39(+2.60%)
Aug 19, 2003	14.70	15.17	14.65	15.00	432,000	+0.35(+2.39%)
Aug 18, 2003	15.04	15.15	13.80	14.65	1,617,400	-1.69(-10.34%)
Aug 15, 2003	16.46	16.52	16.10	16.34	83,900	+0.24(+1.49%)
Aug 14, 2003	16.64	16.72	16.10	16.10	321,600	-0.45(-2.72%)
Aug 13, 2003	15.73	16.63	15.57	16.55	585,400	+0.81(+5.15%)
Aug 12, 2003	15.50	15.74	15.32	15.74	126,000	+0.52(+3.42%)
Aug 11, 2003	15.12	15.45	15.12	15.22	119,600	+0.12(+0.79%)
Aug 08, 2003	14.95	15.50	14.67	15.10	171,000	+0.34(+2.30%)
Aug 07, 2003	14.95	15.02	14.56	14.76	122,600	-0.24(-1.60%)
Aug 06, 2003	15.30	15.39	14.93	15.00	138,300	-0.24(-1.57%)
Aug 05, 2003	15.76	15.84	15.23	15.24	109,700	-0.09(-0.59%)
Aug 04, 2003	15.49	15.54	15.25	15.33	81,100	-0.07(-0.45%)
Aug 01, 2003	15.48	15.50	15.18	15.40	111,000	+0.04(+0.26%)
Jul 31, 2003	15.33	15.49	15.05	15.36	95,300	-0.04(-0.26%)
Jul 30, 2003	15.45	15.66	15.05	15.40	98,300	-0.05(-0.32%)
Jul 29, 2003	15.50	15.65	15.14	15.45	127,500	+0.03(+0.19%)
Jul 28, 2003	14.95	15.93	14.89	15.42	303,200	+0.52(+3.49%)
Jul 25, 2003	15.05	15.19	14.76	14.90	106,100	-0.22(-1.46%)
Jul 24, 2003	15.25	15.43	14.82	15.12	258,200	-0.08(-0.53%)
Jul 23, 2003	14.70	15.25	14.34	15.20	252,800	+0.56(+3.83%)
Jul 22, 2003	14.04	14.80	14.03	14.64	215,700	+0.64(+4.57%)
Jul 21, 2003	14.00	14.15	13.95	14.00	184,200	+0.03(+0.21%)
Jul 18, 2003	14.09	14.19	13.82	13.97	372,100	-0.07(-0.50%)
Jul 17, 2003	14.80	14.80	14.04	14.04	282,500	-0.85(-5.71%)
Jul 16, 2003	14.84	15.08	14.80	14.89	101,700	-0.10(-0.67%)
Jul 15, 2003	15.42	15.48	14.85	14.99	588,400	-0.41(-2.66%)
Jul 14, 2003	15.78	16.00	15.22	15.40	232,900	-0.29(-1.85%)
Jul 11, 2003	15.84	15.90	15.55	15.69	141,700	-0.10(-0.63%)
Jul 10, 2003	15.89	16.00	15.78	15.79	108,400	-0.20(-1.25%)
Jul 09, 2003	15.98	16.25	15.83	15.99	188,000	-0.02(-0.12%)
Jul 08, 2003	15.99	16.23	15.67	16.01	191,000	+0.13(+0.81%)
Jul 07, 2003	16.45	16.66	15.55	15.88	205,500	-0.55(-3.34%)
Jul 03, 2003	16.42	16.60	16.05	16.43	104,700	-0.01(-0.06%)
Jul 02, 2003	15.51	16.65	15.37	16.44	283,800	+0.83(+5.32%)
Jul 01, 2003	15.82	15.97	15.14	15.61	97,800	-0.09(-0.57%)
Jun 30, 2003	15.50	16.08	15.41	15.70	243,300	+0.09(+0.58%)
Jun 27, 2003	15.69	16.00	15.52	15.61	132,300	-0.15(-0.95%)
Jun 26, 2003	16.00	16.15	15.67	15.76	83,900	+0.04(+0.25%)
Jun 25, 2003	15.90	16.03	15.60	15.72	99,400	-0.20(-1.26%)
Jun 24, 2003	16.04	16.10	15.76	15.92	180,800	-0.08(-0.50%)
Jun 23, 2003	16.32	16.32	15.83	16.00	148,000	-0.31(-1.90%)
Jun 20, 2003	16.20	16.60	16.20	16.31	119,500	+0.07(+0.43%)
Jun 19, 2003	16.94	16.99	16.13	16.24	201,900	-0.26(-1.58%)
Jun 18, 2003	16.86	16.86	16.37	16.50	241,400	-0.31(-1.84%)
Jun 17, 2003	16.50	16.91	16.41	16.81	434,900	+0.32(+1.94%)
Jun 16, 2003	16.38	16.49	16.25	16.49	488,100	+0.39(+2.43%)
Jun 13, 2003	15.98	16.20	15.55	16.10	590,300	+0.15(+0.93%)
Jun 12, 2003	15.25	16.05	15.21	15.95	1,091,900	+0.85(+5.63%)
Jun 11, 2003	15.00	15.25	14.81	15.10	182,600	+0.27(+1.82%)
Jun 10, 2003	14.97	15.15	14.80	14.83	184,100	-0.15(-1.00%)
Jun 09, 2003	15.40	15.49	14.72	14.98	356,800	-0.49(-3.17%)
Jun 06, 2003	14.99	16.40	14.50	15.47	554,200	+0.67(+4.53%)
Jun 05, 2003	14.50	14.80	14.30	14.80	623,700	+0.30(+2.07%)
Jun 04, 2003	14.98	14.99	14.45	14.50	499,000	-0.33(-2.23%)
Jun 03, 2003	14.68	14.93	14.64	14.83	238,600	-0.08(-0.54%)

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.