Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	15.35	15.35	15.28	15.29	69,100	-0.03(-0.20%)
Sep 29, 2003	15.35	15.35	15.20	15.32	73,800	+0.01(+0.07%)
Sep 26, 2003	15.20	15.25	15.16	15.31	66,000	+0.09(+0.59%)
Sep 25, 2003	15.12	15.15	15.11	15.22	103,900	+0.13(+0.86%)
Sep 24, 2003	14.98	15.08	14.98	15.09	82,600	+0.12(+0.80%)
Sep 23, 2003	15.03	15.15	14.95	14.97	82,300	-0.06(-0.40%)
Sep 22, 2003	15.18	15.23	15.00	15.03	92,800	-0.19(-1.25%)
Sep 19, 2003	15.15	15.23	15.15	15.22	52,300	+0.06(+0.40%)
Sep 18, 2003	15.28	15.30	15.20	15.16	74,900	-0.04(-0.26%)
Sep 17, 2003	15.10	15.25	15.10	15.20	89,700	-0.04(-0.26%)
Sep 16, 2003	15.20	15.28	15.15	15.24	119,900	-0.01(-0.07%)
Sep 15, 2003	15.31	15.33	15.21	15.25	128,100	+0.04(+0.26%)
Sep 12, 2003	15.15	15.25	15.12	15.21	102,800	+0.06(+0.40%)
Sep 11, 2003	15.34	15.34	15.10	15.15	146,600	-0.09(-0.59%)
Sep 10, 2003	15.25	15.30	15.05	15.24	83,400	+0.12(+0.79%)
Sep 09, 2003	15.15	15.22	15.01	15.12	94,300	+0.03(+0.20%)
Sep 08, 2003	15.24	15.30	15.02	15.09	101,300	-0.05(-0.33%)
Sep 05, 2003	15.20	15.20	15.05	15.14	62,000	+0.09(+0.60%)
Sep 04, 2003	15.09	15.21	15.00	15.05	106,900	-0.03(-0.20%)
Sep 03, 2003	15.04	15.14	15.03	15.08	54,800	+0.00(+0.00%)
Sep 02, 2003	15.15	15.17	15.02	15.08	49,700	-0.03(-0.20%)
Aug 29, 2003	15.05	15.17	15.00	15.11	65,000	+0.10(+0.67%)
Aug 28, 2003	14.95	15.15	14.95	15.01	67,900	+0.03(+0.20%)
Aug 27, 2003	14.88	14.98	14.85	14.98	36,000	+0.10(+0.67%)
Aug 26, 2003	14.95	15.00	14.76	14.88	82,100	+0.03(+0.20%)
Aug 25, 2003	14.77	14.91	14.67	14.85	92,600	+0.18(+1.23%)
Aug 22, 2003	14.79	14.89	14.66	14.67	50,300	-0.08(-0.54%)
Aug 21, 2003	14.68	14.80	14.61	14.75	63,200	+0.21(+1.44%)
Aug 20, 2003	14.81	14.90	14.52	14.54	58,700	-0.17(-1.16%)
Aug 19, 2003	14.83	14.83	14.66	14.71	46,200	-0.12(-0.81%)
Aug 18, 2003	14.90	14.90	14.51	14.83	55,700	+0.23(+1.58%)
Aug 15, 2003	14.60	14.78	14.48	14.60	43,400	-0.05(-0.34%)
Aug 14, 2003	14.54	14.70	14.54	14.65	104,800	-0.13(-0.88%)
Aug 13, 2003	14.68	14.78	14.62	14.78	71,200	+0.10(+0.68%)
Aug 12, 2003	14.57	14.70	14.50	14.68	64,800	+0.01(+0.07%)
Aug 11, 2003	14.70	14.74	14.52	14.67	49,400	-0.01(-0.07%)
Aug 08, 2003	14.93	14.94	14.68	14.68	76,200	-0.20(-1.34%)
Aug 07, 2003	14.60	14.94	14.60	14.88	49,100	+0.34(+2.34%)
Aug 06, 2003	14.48	14.55	14.32	14.54	72,300	+0.04(+0.28%)
Aug 05, 2003	14.60	14.60	14.30	14.50	80,200	-0.02(-0.14%)
Aug 04, 2003	14.70	14.70	14.42	14.52	81,200	-0.08(-0.55%)
Aug 01, 2003	14.85	14.85	14.42	14.60	76,800	-0.21(-1.42%)
Jul 31, 2003	15.04	15.04	14.76	14.81	89,300	-0.13(-0.87%)
Jul 30, 2003	14.86	15.05	14.85	14.94	92,100	-0.01(-0.07%)
Jul 29, 2003	15.12	15.12	14.86	14.95	77,300	-0.10(-0.66%)
Jul 28, 2003	15.25	15.35	15.05	15.05	180,500	-0.05(-0.33%)
Jul 25, 2003	15.05	15.30	15.02	15.10	166,400	+0.00(+0.00%)
Jul 24, 2003	14.96	15.15	14.93	15.10	146,100	+0.24(+1.62%)
Jul 23, 2003	14.94	14.94	14.81	14.86	99,000	-0.04(-0.27%)
Jul 22, 2003	14.95	14.98	14.80	14.90	88,500	+0.03(+0.20%)
Jul 21, 2003	15.04	15.05	14.85	14.87	78,100	-0.15(-1.00%)
Jul 18, 2003	14.95	15.04	14.91	15.02	88,800	-0.01(-0.07%)
Jul 17, 2003	15.08	15.09	14.85	15.03	156,400	-0.03(-0.20%)
Jul 16, 2003	15.09	15.28	15.02	15.06	177,200	-0.22(-1.44%)
Jul 15, 2003	15.50	15.50	15.26	15.28	234,000	-0.37(-2.36%)
Jul 14, 2003	15.60	15.72	15.55	15.65	75,600	+0.03(+0.19%)
Jul 11, 2003	15.60	15.70	15.45	15.62	95,200	+0.07(+0.45%)
Jul 10, 2003	15.65	15.65	15.40	15.55	134,900	-0.10(-0.64%)
Jul 09, 2003	15.64	15.74	15.56	15.65	118,700	+0.01(+0.06%)
Jul 08, 2003	15.68	15.80	15.55	15.64	147,700	+0.10(+0.64%)
Jul 07, 2003	15.45	15.54	15.42	15.54	73,700	+0.07(+0.45%)
Jul 03, 2003	15.70	15.70	15.45	15.47	111,500	-0.21(-1.34%)
Jul 02, 2003	15.65	15.72	15.57	15.68	84,600	+0.13(+0.84%)

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.