Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.57	18.69	18.57	18.66	224,600	+0.14(+0.74%)
Aug 28, 2003	18.52	18.56	18.36	18.52	391,600	+0.00(+0.02%)
Aug 27, 2003	18.48	18.56	18.46	18.52	353,500	-0.11(-0.57%)
Aug 26, 2003	18.45	18.63	18.42	18.63	1,294,900	-0.15(-0.82%)
Aug 25, 2003	18.87	18.88	18.72	18.78	189,700	-0.01(-0.04%)
Aug 22, 2003	18.88	18.88	18.77	18.79	239,500	-0.00(-0.02%)
Aug 21, 2003	18.71	18.90	18.68	18.79	507,900	-0.08(-0.41%)
Aug 20, 2003	18.88	19.01	18.77	18.87	733,000	-0.15(-0.77%)
Aug 19, 2003	18.85	19.02	18.82	19.01	768,000	-0.20(-1.04%)
Aug 18, 2003	19.18	19.25	19.17	19.21	279,100	+0.03(+0.17%)
Aug 15, 2003	19.30	19.40	19.15	19.18	221,200	+0.01(+0.03%)
Aug 14, 2003	19.09	19.22	19.01	19.17	324,400	+0.14(+0.72%)
Aug 13, 2003	19.05	19.08	18.93	19.04	381,000	-0.08(-0.44%)
Aug 12, 2003	19.02	19.13	18.96	19.12	416,400	-0.16(-0.83%)
Aug 11, 2003	19.12	19.29	19.11	19.28	356,600	+0.09(+0.47%)
Aug 08, 2003	19.16	19.27	19.15	19.19	761,600	+0.28(+1.46%)
Aug 07, 2003	18.95	18.99	18.72	18.91	1,474,600	+0.21(+1.12%)
Aug 06, 2003	18.60	18.77	18.58	18.70	954,100	+0.10(+0.56%)
Aug 05, 2003	18.68	18.72	18.58	18.60	822,500	-0.28(-1.47%)
Aug 04, 2003	18.90	18.90	18.70	18.88	468,900	+0.19(+1.00%)
Aug 01, 2003	18.56	18.75	18.52	18.69	400,300	-0.14(-0.73%)
Jul 31, 2003	18.92	18.97	18.78	18.83	599,800	-0.11(-0.56%)
Jul 30, 2003	18.95	19.01	18.87	18.93	461,500	+0.10(+0.53%)
Jul 29, 2003	18.94	18.97	18.69	18.83	502,300	-0.11(-0.56%)
Jul 28, 2003	18.92	19.01	18.85	18.94	623,000	-0.32(-1.66%)
Jul 25, 2003	19.20	19.35	19.14	19.26	738,500	+0.19(+1.01%)
Jul 24, 2003	19.01	19.14	18.98	19.07	900,800	-0.09(-0.47%)
Jul 23, 2003	19.08	19.23	19.07	19.16	838,100	+0.26(+1.38%)
Jul 22, 2003	18.64	18.93	18.62	18.90	550,700	+0.42(+2.27%)
Jul 21, 2003	18.48	18.60	18.46	18.48	441,300	-0.04(-0.22%)
Jul 18, 2003	18.23	18.56	18.18	18.52	667,600	+0.42(+2.30%)
Jul 17, 2003	17.92	18.11	17.90	18.10	880,700	-0.08(-0.42%)
Jul 16, 2003	18.04	18.18	18.02	18.18	613,700	+0.19(+1.04%)
Jul 15, 2003	18.13	18.17	17.98	17.99	541,600	-0.32(-1.77%)
Jul 14, 2003	18.24	18.42	18.22	18.31	1,029,800	+0.07(+0.40%)
Jul 11, 2003	17.95	18.28	17.93	18.24	718,700	-0.05(-0.26%)
Jul 10, 2003	18.23	18.33	18.20	18.29	718,300	+0.05(+0.29%)
Jul 09, 2003	18.25	18.26	18.12	18.23	584,700	-0.05(-0.27%)
Jul 08, 2003	18.23	18.30	18.12	18.28	793,600	-0.07(-0.38%)
Jul 07, 2003	18.25	18.42	18.21	18.35	711,900	+0.27(+1.47%)
Jul 03, 2003	18.06	18.15	18.00	18.09	351,300	-0.05(-0.26%)
Jul 02, 2003	17.87	18.15	17.87	18.13	906,000	+0.29(+1.63%)
Jul 01, 2003	17.73	17.85	17.65	17.84	959,100	-0.16(-0.87%)
Jun 30, 2003	18.01	18.03	17.91	18.00	1,107,900	-0.00(-0.02%)
Jun 27, 2003	17.97	18.10	17.95	18.00	1,031,800	-0.04(-0.24%)
Jun 26, 2003	17.96	18.07	17.85	18.05	1,303,800	-0.04(-0.22%)
Jun 25, 2003	18.11	18.26	18.08	18.09	1,024,600	+0.24(+1.34%)
Jun 24, 2003	17.66	17.90	17.53	17.85	3,695,300	-0.57(-3.08%)
Jun 23, 2003	18.68	18.68	18.25	18.41	6,617,100	-1.97(-9.68%)
Jun 20, 2003	20.45	20.62	20.35	20.39	731,300	+0.25(+1.24%)
Jun 19, 2003	20.31	20.36	20.10	20.14	516,400	-0.17(-0.84%)
Jun 18, 2003	20.13	20.33	20.10	20.31	357,900	+0.27(+1.36%)
Jun 17, 2003	20.19	20.42	20.03	20.03	833,900	-0.38(-1.86%)
Jun 16, 2003	20.33	20.42	20.19	20.41	374,500	+0.36(+1.81%)
Jun 13, 2003	20.15	20.15	19.95	20.05	670,500	-0.25(-1.25%)
Jun 12, 2003	20.28	20.31	20.13	20.30	264,000	-0.10(-0.51%)
Jun 11, 2003	20.21	20.41	20.17	20.41	675,900	+0.53(+2.65%)
Jun 10, 2003	19.94	19.96	19.75	19.88	397,300	-0.14(-0.72%)
Jun 09, 2003	19.98	20.08	19.95	20.02	575,500	-0.26(-1.28%)
Jun 06, 2003	20.37	20.40	20.27	20.28	356,400	+0.09(+0.45%)
Jun 05, 2003	20.06	20.24	20.03	20.19	414,600	+0.19(+0.95%)
Jun 04, 2003	19.78	20.05	19.74	20.00	718,600	+0.21(+1.04%)
Jun 03, 2003	19.70	19.80	19.62	19.80	408,700	-0.01(-0.03%)

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.