Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.95	13.14	12.93	12.98	44,523,600	-0.03(-0.26%)
Aug 28, 2003	13.05	13.07	12.89	13.01	54,325,372	+0.12(+0.95%)
Aug 27, 2003	12.99	13.03	12.86	12.89	51,355,156	-0.06(-0.47%)
Aug 26, 2003	12.81	13.01	12.73	12.95	83,921,952	+0.08(+0.63%)
Aug 25, 2003	12.67	12.89	12.59	12.87	55,009,460	+0.13(+1.01%)
Aug 22, 2003	13.04	13.09	12.72	12.74	79,593,744	-0.05(-0.42%)
Aug 21, 2003	12.80	12.88	12.65	12.80	67,812,856	+0.20(+1.61%)
Aug 20, 2003	12.46	12.83	12.43	12.59	70,060,944	+0.01(+0.11%)
Aug 19, 2003	12.50	12.63	12.43	12.58	66,105,076	+0.19(+1.53%)
Aug 18, 2003	12.14	12.44	12.11	12.39	67,850,016	+0.33(+2.70%)
Aug 15, 2003	12.03	12.12	11.96	12.06	28,582,174	-0.01(-0.06%)
Aug 14, 2003	11.93	12.12	11.88	12.07	61,721,128	+0.14(+1.19%)
Aug 13, 2003	12.17	12.20	11.82	11.93	83,220,168	-0.16(-1.35%)
Aug 12, 2003	12.04	12.10	11.90	12.09	63,225,256	+0.08(+0.68%)
Aug 11, 2003	11.94	12.06	11.90	12.01	52,669,648	+0.09(+0.74%)
Aug 08, 2003	11.98	12.05	11.90	11.92	54,442,608	+0.03(+0.29%)
Aug 07, 2003	11.98	12.04	11.81	11.89	81,055,696	-0.08(-0.68%)
Aug 06, 2003	12.15	12.23	11.89	11.97	187,732,640	-0.82(-6.42%)
Aug 05, 2003	13.05	13.11	12.61	12.79	130,941,968	-0.27(-2.08%)
Aug 04, 2003	13.10	13.12	12.88	13.06	111,270,296	+0.07(+0.57%)
Aug 01, 2003	13.17	13.22	12.93	12.99	72,754,808	-0.23(-1.74%)
Jul 31, 2003	13.20	13.43	13.16	13.22	105,768,712	+0.14(+1.09%)
Jul 30, 2003	13.02	13.21	12.94	13.07	64,173,596	+0.08(+0.63%)
Jul 29, 2003	12.98	13.10	12.69	12.99	86,327,968	+0.05(+0.42%)
Jul 28, 2003	13.03	13.05	12.87	12.94	73,293,640	+0.00(+0.00%)
Jul 25, 2003	12.67	12.95	12.34	12.94	66,253,428	+0.34(+2.69%)
Jul 24, 2003	12.90	13.02	12.55	12.60	83,288,000	-0.20(-1.59%)
Jul 23, 2003	12.72	12.82	12.45	12.80	88,464,872	+0.14(+1.12%)
Jul 22, 2003	12.29	12.68	12.27	12.66	105,141,112	+0.50(+4.13%)
Jul 21, 2003	12.23	12.23	11.90	12.16	72,672,824	+0.03(+0.23%)
Jul 18, 2003	12.28	12.34	11.98	12.13	63,438,344	+0.09(+0.73%)
Jul 17, 2003	12.20	12.29	11.90	12.04	76,536,520	-0.32(-2.58%)
Jul 16, 2003	12.71	12.71	12.25	12.36	67,768,472	-0.19(-1.51%)
Jul 15, 2003	12.84	12.88	12.41	12.55	78,783,576	-0.07(-0.54%)
Jul 14, 2003	12.92	13.03	12.50	12.62	82,552,304	+0.03(+0.22%)
Jul 11, 2003	12.46	12.72	12.43	12.59	66,543,932	+0.18(+1.42%)
Jul 10, 2003	12.56	12.87	12.34	12.42	90,004,392	-0.33(-2.61%)
Jul 09, 2003	12.87	13.26	12.71	12.75	155,148,736	+0.05(+0.37%)
Jul 08, 2003	12.34	12.74	12.30	12.70	85,037,368	+0.35(+2.80%)
Jul 07, 2003	12.14	12.38	12.08	12.36	77,927,104	+0.47(+4.00%)
Jul 03, 2003	11.98	12.12	11.83	11.88	43,630,708	-0.23(-1.90%)
Jul 02, 2003	11.85	12.17	11.79	12.11	77,362,904	+0.42(+3.60%)
Jul 01, 2003	11.37	11.73	11.24	11.69	86,152,488	+0.31(+2.68%)
Jun 30, 2003	11.58	11.68	11.20	11.39	69,092,992	-0.07(-0.65%)
Jun 27, 2003	11.63	11.86	11.43	11.46	74,576,624	-0.16(-1.34%)
Jun 26, 2003	11.56	11.72	11.46	11.62	73,830,856	+0.18(+1.54%)
Jun 25, 2003	11.49	11.73	11.36	11.44	88,809,488	+0.08(+0.72%)
Jun 24, 2003	11.51	11.79	11.26	11.36	117,627,456	-0.33(-2.85%)
Jun 23, 2003	12.16	12.17	11.60	11.69	101,689,720	-0.47(-3.85%)
Jun 20, 2003	12.58	12.73	12.11	12.16	130,872,952	-0.43(-3.39%)
Jun 19, 2003	12.68	12.95	12.54	12.59	124,716,496	-0.12(-0.91%)
Jun 18, 2003	12.21	12.73	12.19	12.70	100,554,536	+0.51(+4.17%)
Jun 17, 2003	12.27	12.34	12.17	12.19	87,396,936	+0.00(+0.01%)
Jun 16, 2003	11.85	12.21	11.83	12.19	76,933,936	+0.39(+3.26%)
Jun 13, 2003	12.06	12.14	11.72	11.81	71,823,728	-0.25(-2.08%)
Jun 12, 2003	12.02	12.14	11.92	12.06	74,807,064	+0.12(+1.02%)
Jun 11, 2003	11.75	12.00	11.69	11.94	75,906,848	+0.14(+1.15%)
Jun 10, 2003	11.77	11.87	11.69	11.80	67,636,344	+0.12(+0.99%)
Jun 09, 2003	11.66	12.00	11.58	11.68	75,152,864	-0.09(-0.75%)
Jun 06, 2003	12.18	12.34	11.76	11.77	115,248,416	-0.01(-0.05%)
Jun 05, 2003	11.69	11.81	11.60	11.78	77,569,944	-0.00(-0.01%)
Jun 04, 2003	11.59	11.87	11.51	11.78	102,728,008	+0.24(+2.12%)
Jun 03, 2003	11.45	11.63	11.41	11.54	87,310,816	+0.14(+1.25%)

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.