Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.60	21.30	20.44	21.22	2,537,700	+0.58(+2.81%)
Aug 28, 2003	20.15	20.73	20.12	20.64	4,081,200	+0.49(+2.43%)
Aug 27, 2003	20.16	20.38	20.02	20.15	1,802,400	-0.01(-0.05%)
Aug 26, 2003	20.12	20.42	19.94	20.16	3,436,300	-0.19(-0.93%)
Aug 25, 2003	19.90	20.50	19.85	20.35	3,836,600	+0.47(+2.36%)
Aug 22, 2003	20.00	20.15	19.70	19.88	4,249,800	-0.24(-1.19%)
Aug 21, 2003	18.70	20.20	18.67	20.12	7,716,200	+1.53(+8.23%)
Aug 20, 2003	18.30	18.68	18.18	18.59	1,613,200	+0.32(+1.75%)
Aug 19, 2003	18.27	18.45	18.17	18.27	1,960,800	-0.01(-0.05%)
Aug 18, 2003	17.90	18.28	17.89	18.28	1,779,700	+0.38(+2.12%)
Aug 15, 2003	18.03	18.03	17.85	17.90	1,104,200	-0.12(-0.67%)
Aug 14, 2003	17.95	18.18	17.77	18.02	2,023,500	+0.07(+0.39%)
Aug 13, 2003	17.77	18.13	17.25	17.95	3,334,600	+0.19(+1.07%)
Aug 12, 2003	18.25	18.27	17.40	17.76	6,819,000	-0.31(-1.72%)
Aug 11, 2003	18.10	18.15	17.78	18.07	2,073,700	-0.11(-0.61%)
Aug 08, 2003	17.98	18.18	17.82	18.18	1,693,000	+0.27(+1.51%)
Aug 07, 2003	18.49	18.50	17.60	17.91	3,764,300	-0.24(-1.32%)
Aug 06, 2003	17.95	18.27	17.75	18.15	3,337,700	+0.20(+1.11%)
Aug 05, 2003	18.05	18.29	17.75	17.95	2,496,100	-0.28(-1.54%)
Aug 04, 2003	18.41	18.55	17.90	18.23	3,377,400	-0.40(-2.15%)
Aug 01, 2003	18.40	18.90	18.30	18.63	3,803,000	+0.05(+0.27%)
Jul 31, 2003	17.95	18.60	17.83	18.58	4,909,800	+0.78(+4.38%)
Jul 30, 2003	17.94	17.94	17.51	17.80	3,498,100	-0.16(-0.89%)
Jul 29, 2003	18.15	18.23	17.86	17.96	2,678,700	-0.16(-0.88%)
Jul 28, 2003	17.98	18.19	17.82	18.12	2,689,000	+0.05(+0.28%)
Jul 25, 2003	18.00	18.35	17.70	18.07	4,323,200	+0.18(+1.01%)
Jul 24, 2003	17.35	18.05	17.26	17.89	6,609,300	+0.70(+4.07%)
Jul 23, 2003	16.96	17.21	16.66	17.19	2,394,200	+0.28(+1.66%)
Jul 22, 2003	16.83	17.04	16.75	16.91	3,058,600	+0.07(+0.42%)
Jul 21, 2003	16.95	17.05	16.72	16.84	1,440,900	-0.14(-0.82%)
Jul 18, 2003	17.03	17.12	16.88	16.98	1,937,200	-0.05(-0.29%)
Jul 17, 2003	17.25	17.42	16.96	17.03	2,906,300	-0.42(-2.41%)
Jul 16, 2003	17.27	17.55	17.15	17.45	4,305,600	+0.36(+2.11%)
Jul 15, 2003	17.60	17.65	17.04	17.09	3,556,000	+0.14(+0.83%)
Jul 14, 2003	16.85	17.12	16.77	16.95	2,822,600	+0.35(+2.11%)
Jul 11, 2003	16.47	16.75	16.40	16.60	2,709,200	+0.15(+0.91%)
Jul 10, 2003	16.60	17.15	16.35	16.45	3,754,700	-0.27(-1.61%)
Jul 09, 2003	16.95	17.12	16.52	16.72	2,884,800	-0.23(-1.36%)
Jul 08, 2003	16.16	17.00	16.16	16.95	4,208,500	+0.60(+3.67%)
Jul 07, 2003	16.45	16.53	16.23	16.35	4,099,200	+0.04(+0.25%)
Jul 03, 2003	16.37	16.40	16.25	16.31	1,645,900	-0.25(-1.51%)
Jul 02, 2003	16.62	16.70	16.34	16.56	3,264,500	-0.06(-0.36%)
Jul 01, 2003	16.85	16.85	15.57	16.62	4,102,300	-0.23(-1.36%)
Jun 30, 2003	17.25	17.31	16.85	16.85	2,551,200	-0.18(-1.06%)
Jun 27, 2003	17.10	17.25	16.99	17.03	3,107,700	-0.02(-0.12%)
Jun 26, 2003	16.90	17.11	16.83	17.05	2,592,100	+0.32(+1.91%)
Jun 25, 2003	17.12	17.15	16.72	16.73	3,135,500	-0.34(-1.99%)
Jun 24, 2003	17.20	17.29	16.99	17.07	2,320,100	-0.01(-0.06%)
Jun 23, 2003	17.30	17.34	17.00	17.08	3,500,100	-0.42(-2.40%)
Jun 20, 2003	17.30	17.50	17.21	17.50	4,489,600	+0.20(+1.16%)
Jun 19, 2003	17.42	17.57	17.25	17.30	3,079,000	-0.12(-0.69%)
Jun 18, 2003	17.86	17.86	17.37	17.42	4,184,500	-0.44(-2.46%)
Jun 17, 2003	18.35	18.35	17.80	17.86	3,462,800	-0.56(-3.04%)
Jun 16, 2003	18.15	18.53	18.04	18.42	2,714,000	+0.36(+1.99%)
Jun 13, 2003	18.44	18.48	17.89	18.06	1,796,200	-0.30(-1.63%)
Jun 12, 2003	18.50	18.73	18.10	18.36	1,454,500	-0.11(-0.60%)
Jun 11, 2003	18.07	18.52	18.02	18.47	2,185,900	+0.36(+1.99%)
Jun 10, 2003	18.29	18.31	17.83	18.11	2,471,000	-0.22(-1.20%)
Jun 09, 2003	18.37	18.40	18.02	18.33	2,181,400	-0.13(-0.70%)
Jun 06, 2003	18.68	18.79	18.15	18.46	3,523,900	-0.12(-0.65%)
Jun 05, 2003	18.05	18.79	18.05	18.58	4,592,500	+0.73(+4.09%)
Jun 04, 2003	17.28	17.98	17.25	17.85	3,760,900	+0.60(+3.48%)
Jun 03, 2003	17.22	17.28	17.00	17.25	2,864,600	+0.03(+0.17%)

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.