Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.45	17.54	17.28	17.28	10,100	-0.07(-0.40%)
Aug 28, 2003	17.30	17.59	17.20	17.35	35,400	+0.10(+0.58%)
Aug 27, 2003	17.88	17.89	17.16	17.25	46,900	-0.29(-1.65%)
Aug 26, 2003	17.05	17.54	16.78	17.54	59,200	+0.62(+3.66%)
Aug 25, 2003	17.22	17.22	16.87	16.92	63,100	-0.23(-1.34%)
Aug 22, 2003	17.45	17.45	17.05	17.15	23,400	-0.15(-0.87%)
Aug 21, 2003	17.15	17.47	17.14	17.30	31,600	+0.18(+1.05%)
Aug 20, 2003	17.25	17.50	17.10	17.12	19,600	-0.38(-2.17%)
Aug 19, 2003	17.10	17.50	16.87	17.50	58,400	+0.26(+1.51%)
Aug 18, 2003	16.75	17.30	16.63	17.24	62,500	+0.49(+2.93%)
Aug 15, 2003	16.11	16.75	16.11	16.75	60,500	+0.64(+3.97%)
Aug 14, 2003	15.19	16.11	15.10	16.11	72,100	+0.88(+5.78%)
Aug 13, 2003	14.62	15.23	14.30	15.23	165,300	+0.62(+4.24%)
Aug 12, 2003	14.40	14.61	14.31	14.61	26,200	+0.21(+1.46%)
Aug 11, 2003	14.40	14.49	14.37	14.40	15,100	-0.01(-0.07%)
Aug 08, 2003	14.50	14.50	14.20	14.41	13,400	-0.09(-0.62%)
Aug 07, 2003	14.40	14.50	13.80	14.50	47,100	+0.10(+0.69%)
Aug 06, 2003	14.65	14.65	14.35	14.40	33,800	-0.35(-2.37%)
Aug 05, 2003	14.66	14.80	14.41	14.75	24,400	+0.09(+0.61%)
Aug 04, 2003	14.00	14.90	13.43	14.66	72,800	+0.63(+4.49%)
Aug 01, 2003	15.29	15.29	14.01	14.03	56,600	-1.26(-8.24%)
Jul 31, 2003	14.35	15.42	14.35	15.29	177,700	+1.34(+9.61%)
Jul 30, 2003	14.80	14.80	13.95	13.95	43,400	-0.85(-5.74%)
Jul 29, 2003	15.08	15.08	14.75	14.80	67,500	-0.28(-1.86%)
Jul 28, 2003	14.90	15.30	14.90	15.08	44,400	+0.23(+1.55%)
Jul 25, 2003	14.74	14.98	14.70	14.85	97,900	+0.10(+0.68%)
Jul 24, 2003	14.60	14.95	14.60	14.75	62,900	+0.15(+1.03%)
Jul 23, 2003	14.59	14.66	14.46	14.60	110,300	-0.09(-0.61%)
Jul 22, 2003	14.51	14.71	14.51	14.69	42,900	+0.28(+1.94%)
Jul 21, 2003	14.50	14.81	14.41	14.41	86,000	-0.11(-0.76%)
Jul 18, 2003	14.60	14.73	14.40	14.52	25,100	-0.03(-0.21%)
Jul 17, 2003	14.85	15.00	14.55	14.55	28,700	-0.35(-2.35%)
Jul 16, 2003	14.98	15.00	14.75	14.90	28,700	+0.00(+0.00%)
Jul 15, 2003	14.92	14.95	14.81	14.90	7,800	+0.06(+0.40%)
Jul 14, 2003	14.60	15.00	14.54	14.84	43,600	+0.34(+2.34%)
Jul 11, 2003	14.05	14.62	14.05	14.50	27,000	+0.39(+2.76%)
Jul 10, 2003	14.00	14.30	13.70	14.11	32,800	+0.11(+0.79%)
Jul 09, 2003	13.82	14.00	13.50	14.00	60,600	+0.18(+1.30%)
Jul 08, 2003	13.40	13.82	13.31	13.82	36,400	+0.42(+3.13%)
Jul 07, 2003	13.10	13.40	13.05	13.40	30,800	+0.31(+2.37%)
Jul 03, 2003	13.30	13.30	13.00	13.09	13,500	-0.26(-1.95%)
Jul 02, 2003	13.40	13.47	12.70	13.35	40,200	-0.10(-0.74%)
Jul 01, 2003	13.48	13.55	13.31	13.45	43,500	-0.03(-0.22%)
Jun 30, 2003	13.50	13.60	13.40	13.48	112,600	+0.03(+0.22%)
Jun 27, 2003	13.65	13.89	13.40	13.45	14,200	-0.25(-1.82%)
Jun 26, 2003	13.10	13.81	13.10	13.70	33,200	+0.50(+3.79%)
Jun 25, 2003	13.30	13.50	13.16	13.20	19,000	-0.10(-0.75%)
Jun 24, 2003	12.75	13.76	12.55	13.30	58,700	+0.50(+3.91%)
Jun 23, 2003	12.68	12.92	12.50	12.80	26,700	+0.15(+1.19%)
Jun 20, 2003	12.70	12.95	12.65	12.65	78,900	+0.05(+0.40%)
Jun 19, 2003	12.60	12.60	12.11	12.60	49,400	-0.10(-0.79%)
Jun 18, 2003	12.97	12.97	12.51	12.70	25,000	-0.27(-2.08%)
Jun 17, 2003	12.93	13.13	12.85	12.97	27,600	+0.07(+0.54%)
Jun 16, 2003	12.55	12.93	12.16	12.90	92,300	+0.44(+3.53%)
Jun 13, 2003	12.92	13.01	12.46	12.46	28,300	-0.54(-4.15%)
Jun 12, 2003	12.83	13.00	12.70	13.00	19,300	+0.27(+2.12%)
Jun 11, 2003	12.63	12.79	12.39	12.73	23,000	+0.13(+1.03%)
Jun 10, 2003	12.40	12.78	12.20	12.60	37,400	+0.11(+0.88%)
Jun 09, 2003	12.55	12.55	12.41	12.49	13,900	-0.16(-1.26%)
Jun 06, 2003	12.68	12.76	12.50	12.65	27,100	-0.11(-0.86%)
Jun 05, 2003	12.16	12.85	11.80	12.76	50,400	+0.61(+5.02%)
Jun 04, 2003	12.08	12.25	11.97	12.15	23,500	+0.07(+0.58%)
Jun 03, 2003	12.22	12.23	12.04	12.08	12,700	-0.15(-1.23%)

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.