Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	19.99	20.65	19.83	20.64	891,700	+0.50(+2.48%)
Aug 28, 2003	19.30	20.21	19.04	20.14	930,100	+0.95(+4.95%)
Aug 27, 2003	18.63	19.21	18.63	19.19	352,100	+0.61(+3.28%)
Aug 26, 2003	18.78	18.78	18.00	18.58	515,200	-0.20(-1.06%)
Aug 25, 2003	19.16	19.25	18.44	18.78	980,200	-0.38(-1.98%)
Aug 22, 2003	19.10	19.49	19.01	19.16	1,381,300	+0.45(+2.41%)
Aug 21, 2003	17.80	18.72	17.80	18.71	987,800	+0.96(+5.41%)
Aug 20, 2003	17.77	17.84	17.56	17.75	409,200	-0.02(-0.11%)
Aug 19, 2003	17.20	17.82	17.00	17.77	793,100	+0.55(+3.19%)
Aug 18, 2003	16.50	17.25	16.50	17.22	321,500	+0.77(+4.68%)
Aug 15, 2003	16.65	16.83	16.11	16.45	324,100	-0.33(-1.97%)
Aug 14, 2003	16.38	16.89	16.30	16.78	353,900	+0.33(+2.01%)
Aug 13, 2003	16.44	16.70	16.23	16.45	340,200	+0.13(+0.80%)
Aug 12, 2003	15.94	16.32	15.72	16.32	254,300	+0.39(+2.45%)
Aug 11, 2003	15.70	15.99	15.70	15.93	270,200	+0.27(+1.72%)
Aug 08, 2003	16.00	16.00	15.56	15.66	345,200	-0.27(-1.69%)
Aug 07, 2003	16.27	16.40	15.71	15.93	593,100	-0.33(-2.03%)
Aug 06, 2003	16.21	16.55	16.09	16.26	320,100	-0.07(-0.43%)
Aug 05, 2003	17.04	17.04	16.27	16.33	337,500	-0.67(-3.94%)
Aug 04, 2003	16.98	17.17	16.88	17.00	686,600	+0.02(+0.12%)
Aug 01, 2003	17.12	17.12	16.84	16.98	508,800	-0.07(-0.41%)
Jul 31, 2003	16.70	17.64	16.45	17.05	813,700	+0.48(+2.90%)
Jul 30, 2003	16.45	16.63	16.32	16.57	571,200	+0.17(+1.04%)
Jul 29, 2003	16.70	16.70	16.01	16.40	613,400	-0.12(-0.73%)
Jul 28, 2003	16.30	16.86	16.24	16.52	526,600	+0.16(+0.98%)
Jul 25, 2003	17.36	17.36	16.28	16.36	935,900	-0.75(-4.38%)
Jul 24, 2003	16.77	17.46	16.69	17.11	978,700	+0.51(+3.07%)
Jul 23, 2003	16.60	16.66	16.06	16.60	408,800	+0.10(+0.61%)
Jul 22, 2003	16.45	16.51	16.05	16.50	380,400	+0.26(+1.60%)
Jul 21, 2003	16.30	16.56	16.06	16.24	359,400	-0.15(-0.92%)
Jul 18, 2003	16.60	16.60	16.00	16.39	379,300	-0.05(-0.30%)
Jul 17, 2003	17.27	17.27	16.31	16.44	354,800	-0.83(-4.81%)
Jul 16, 2003	17.40	17.50	17.08	17.27	378,000	-0.13(-0.75%)
Jul 15, 2003	17.65	18.00	17.16	17.40	586,900	-0.10(-0.57%)
Jul 14, 2003	16.92	17.55	16.92	17.50	542,200	+0.83(+4.98%)
Jul 11, 2003	16.67	17.05	16.55	16.67	482,600	+0.03(+0.18%)
Jul 10, 2003	17.15	17.20	16.40	16.64	896,800	-0.66(-3.82%)
Jul 09, 2003	17.10	17.50	16.81	17.30	623,400	+0.25(+1.47%)
Jul 08, 2003	16.53	17.50	16.30	17.05	518,300	+0.53(+3.21%)
Jul 07, 2003	16.25	16.58	16.22	16.52	289,100	+0.47(+2.93%)
Jul 03, 2003	16.05	16.20	15.88	16.05	513,400	-0.07(-0.43%)
Jul 02, 2003	15.48	16.22	15.48	16.12	715,200	+0.64(+4.13%)
Jul 01, 2003	15.24	15.53	14.75	15.48	510,200	+0.24(+1.57%)
Jun 30, 2003	15.40	15.55	15.00	15.24	745,800	-0.04(-0.26%)
Jun 27, 2003	15.40	15.73	15.25	15.28	421,200	-0.12(-0.78%)
Jun 26, 2003	15.25	15.63	15.06	15.40	391,100	+0.34(+2.26%)
Jun 25, 2003	14.93	15.46	14.90	15.06	411,500	+0.03(+0.20%)
Jun 24, 2003	14.86	15.15	14.86	15.03	469,800	+0.12(+0.80%)
Jun 23, 2003	15.25	15.27	14.73	14.91	538,800	-0.34(-2.23%)
Jun 20, 2003	15.70	15.70	15.17	15.25	473,200	-0.35(-2.24%)
Jun 19, 2003	15.75	16.00	15.55	15.60	615,100	-0.15(-0.95%)
Jun 18, 2003	15.73	15.75	15.32	15.75	786,500	-0.01(-0.06%)
Jun 17, 2003	16.40	16.40	15.75	15.76	636,000	-0.48(-2.96%)
Jun 16, 2003	15.71	16.57	15.65	16.24	944,600	+0.58(+3.70%)
Jun 13, 2003	16.55	16.55	15.54	15.66	757,300	-0.70(-4.28%)
Jun 12, 2003	16.30	16.55	16.14	16.36	573,800	+0.11(+0.68%)
Jun 11, 2003	16.78	16.78	16.04	16.25	813,100	-0.70(-4.13%)
Jun 10, 2003	16.70	16.95	16.50	16.95	441,600	+0.34(+2.05%)
Jun 09, 2003	17.50	17.58	16.40	16.61	789,200	-0.97(-5.52%)
Jun 06, 2003	17.90	18.13	17.29	17.58	641,300	+0.50(+2.93%)
Jun 05, 2003	17.08	17.15	16.85	17.08	546,900	-0.10(-0.58%)
Jun 04, 2003	16.55	17.29	16.35	17.18	587,000	+0.68(+4.12%)
Jun 03, 2003	16.85	17.00	16.35	16.50	580,000	-0.42(-2.48%)

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.