Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.39	13.43	13.36	13.40	15,400	+0.10(+0.75%)
Aug 28, 2003	13.18	13.40	13.04	13.30	38,200	+0.15(+1.14%)
Aug 27, 2003	13.03	13.18	13.00	13.15	53,300	+0.18(+1.39%)
Aug 26, 2003	13.16	13.20	12.97	12.97	87,600	-0.21(-1.59%)
Aug 25, 2003	13.29	13.31	13.17	13.18	46,300	-0.14(-1.05%)
Aug 22, 2003	13.41	13.45	13.29	13.32	15,100	-0.17(-1.26%)
Aug 21, 2003	13.65	13.65	13.41	13.49	36,000	-0.11(-0.81%)
Aug 20, 2003	13.60	13.79	13.55	13.60	31,300	+0.05(+0.37%)
Aug 19, 2003	13.40	13.55	13.35	13.55	18,400	+0.00(+0.00%)
Aug 18, 2003	13.40	13.55	13.30	13.55	33,400	+0.01(+0.07%)
Aug 15, 2003	13.54	13.54	13.54	13.54	10,900	+0.10(+0.74%)
Aug 14, 2003	13.51	13.51	13.38	13.44	27,800	-0.06(-0.44%)
Aug 13, 2003	13.75	13.75	13.50	13.50	18,000	-0.30(-2.17%)
Aug 12, 2003	13.75	13.85	13.57	13.80	40,700	-0.05(-0.36%)
Aug 11, 2003	13.86	13.97	13.85	13.85	12,700	-0.15(-1.07%)
Aug 08, 2003	13.74	14.00	13.74	14.00	18,500	+0.16(+1.16%)
Aug 07, 2003	13.61	13.89	13.61	13.84	23,700	+0.23(+1.69%)
Aug 06, 2003	13.60	13.68	13.52	13.61	33,100	+0.04(+0.29%)
Aug 05, 2003	13.75	13.76	13.57	13.57	22,200	-0.18(-1.31%)
Aug 04, 2003	13.40	13.75	13.40	13.75	38,100	+0.35(+2.61%)
Aug 01, 2003	13.73	13.73	13.33	13.40	29,600	-0.22(-1.62%)
Jul 31, 2003	13.61	13.70	13.56	13.62	27,200	+0.01(+0.07%)
Jul 30, 2003	13.55	13.61	13.34	13.61	61,200	-0.15(-1.09%)
Jul 29, 2003	13.73	13.76	13.58	13.76	21,000	+0.03(+0.22%)
Jul 28, 2003	13.91	13.91	13.50	13.73	48,400	-0.17(-1.22%)
Jul 25, 2003	13.87	13.93	13.75	13.90	27,900	+0.02(+0.14%)
Jul 24, 2003	14.02	14.03	13.88	13.88	33,000	-0.09(-0.64%)
Jul 23, 2003	14.12	14.12	13.93	13.97	32,500	-0.11(-0.78%)
Jul 22, 2003	13.80	14.08	13.66	14.08	27,700	+0.33(+2.40%)
Jul 21, 2003	13.88	13.95	13.75	13.75	33,800	-0.20(-1.43%)
Jul 18, 2003	13.80	13.95	13.73	13.95	40,800	+0.08(+0.58%)
Jul 17, 2003	13.91	14.00	13.61	13.87	94,600	-0.28(-1.98%)
Jul 16, 2003	14.60	14.60	14.12	14.15	54,900	-0.45(-3.08%)
Jul 15, 2003	14.65	14.69	14.45	14.60	27,900	-0.03(-0.21%)
Jul 14, 2003	14.75	14.79	14.56	14.63	29,700	-0.11(-0.75%)
Jul 11, 2003	14.76	14.80	14.73	14.74	13,900	-0.10(-0.67%)
Jul 10, 2003	14.80	14.84	14.77	14.84	28,800	+0.03(+0.20%)
Jul 09, 2003	14.85	14.93	14.80	14.81	46,100	-0.04(-0.27%)
Jul 08, 2003	14.78	14.88	14.71	14.85	53,100	+0.11(+0.75%)
Jul 07, 2003	14.99	14.99	14.70	14.74	58,800	-0.25(-1.67%)
Jul 03, 2003	14.96	14.99	14.90	14.99	18,600	+0.04(+0.27%)
Jul 02, 2003	14.81	14.95	14.80	14.95	34,700	+0.07(+0.47%)
Jul 01, 2003	14.73	14.89	14.70	14.88	45,200	+0.10(+0.68%)
Jun 30, 2003	14.88	14.94	14.60	14.78	76,600	-0.10(-0.67%)
Jun 27, 2003	14.76	14.88	14.76	14.88	26,600	+0.05(+0.34%)
Jun 26, 2003	14.80	14.87	14.76	14.83	29,800	+0.02(+0.14%)
Jun 25, 2003	14.90	14.90	14.76	14.81	52,700	-0.09(-0.60%)
Jun 24, 2003	14.70	14.90	14.70	14.90	41,800	+0.00(+0.00%)
Jun 23, 2003	14.90	14.95	14.75	14.90	33,700	+0.10(+0.68%)
Jun 20, 2003	14.92	14.92	14.76	14.80	32,400	-0.12(-0.80%)
Jun 19, 2003	14.83	14.96	14.77	14.92	65,200	+0.02(+0.13%)
Jun 18, 2003	14.93	14.95	14.78	14.90	60,800	-0.02(-0.13%)
Jun 17, 2003	14.84	14.98	14.84	14.92	53,100	+0.08(+0.54%)
Jun 16, 2003	14.86	14.86	14.73	14.84	77,400	+0.11(+0.75%)
Jun 13, 2003	14.79	14.85	14.71	14.73	38,200	+0.01(+0.07%)
Jun 12, 2003	14.71	14.80	14.67	14.72	41,800	-0.07(-0.47%)
Jun 11, 2003	14.76	14.87	14.68	14.79	49,700	+0.08(+0.54%)
Jun 10, 2003	14.86	14.88	14.69	14.71	53,600	-0.10(-0.68%)
Jun 09, 2003	14.72	14.81	14.66	14.81	48,400	+0.02(+0.14%)
Jun 06, 2003	14.89	14.89	14.69	14.79	38,300	-0.01(-0.07%)
Jun 05, 2003	14.83	14.89	14.77	14.80	47,000	+0.03(+0.20%)
Jun 04, 2003	14.71	14.80	14.70	14.77	34,700	-0.03(-0.20%)
Jun 03, 2003	14.85	14.89	14.71	14.80	63,500	-0.05(-0.34%)

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.