Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.20	16.70	16.17	16.70	8,094,200	+0.52(+3.21%)
Aug 28, 2003	16.20	16.30	15.91	16.18	5,347,500	-0.02(-0.15%)
Aug 27, 2003	15.95	16.21	15.91	16.20	5,979,500	+0.17(+1.06%)
Aug 26, 2003	15.92	16.08	15.67	16.03	5,357,700	+0.00(+0.00%)
Aug 25, 2003	15.95	16.04	15.63	16.03	5,105,400	+0.12(+0.75%)
Aug 22, 2003	16.51	16.68	15.88	15.91	10,439,500	-0.50(-3.05%)
Aug 21, 2003	16.15	16.50	15.99	16.41	12,670,800	+0.42(+2.59%)
Aug 20, 2003	15.74	16.17	15.74	15.99	7,974,600	-0.02(-0.12%)
Aug 19, 2003	15.78	16.14	15.68	16.02	13,738,000	+0.37(+2.36%)
Aug 18, 2003	14.98	15.69	14.97	15.64	10,094,800	+0.71(+4.72%)
Aug 15, 2003	14.95	15.06	14.79	14.94	4,713,000	+0.05(+0.37%)
Aug 14, 2003	14.88	14.93	14.65	14.88	6,344,800	+0.12(+0.81%)
Aug 13, 2003	14.96	15.00	14.66	14.77	9,469,600	-0.16(-1.07%)
Aug 12, 2003	14.57	14.97	14.44	14.93	10,587,800	+0.48(+3.29%)
Aug 11, 2003	14.45	14.60	14.05	14.45	8,536,900	-0.05(-0.34%)
Aug 08, 2003	14.56	14.66	14.34	14.50	8,576,400	+0.06(+0.45%)
Aug 07, 2003	14.65	14.70	14.38	14.44	10,512,400	-0.29(-2.00%)
Aug 06, 2003	14.82	15.03	14.32	14.73	16,166,500	-0.18(-1.21%)
Aug 05, 2003	15.33	15.57	14.86	14.91	8,362,900	-0.48(-3.12%)
Aug 04, 2003	15.54	15.61	15.04	15.39	9,212,400	-0.34(-2.16%)
Aug 01, 2003	15.81	15.90	15.51	15.73	7,970,000	+0.17(+1.06%)
Jul 31, 2003	15.60	15.94	15.43	15.56	8,945,200	+0.17(+1.10%)
Jul 30, 2003	15.86	15.97	15.30	15.39	8,676,400	-0.38(-2.44%)
Jul 29, 2003	16.29	16.35	15.75	15.78	8,502,500	-0.50(-3.07%)
Jul 28, 2003	16.46	16.49	16.07	16.28	6,911,900	-0.12(-0.73%)
Jul 25, 2003	16.27	16.47	15.93	16.40	12,345,700	-0.20(-1.20%)
Jul 24, 2003	16.32	16.93	16.20	16.60	17,962,400	+0.54(+3.36%)
Jul 23, 2003	15.93	16.07	15.61	16.06	10,177,000	+0.43(+2.78%)
Jul 22, 2003	15.64	15.70	15.11	15.62	12,581,200	+0.10(+0.64%)
Jul 21, 2003	15.35	15.77	15.15	15.53	16,130,500	+0.58(+3.85%)
Jul 18, 2003	15.49	15.53	14.78	14.95	13,254,600	-0.36(-2.32%)
Jul 17, 2003	15.82	15.82	15.16	15.30	13,168,300	-0.62(-3.89%)
Jul 16, 2003	16.38	16.40	15.78	15.93	9,562,300	-0.25(-1.58%)
Jul 15, 2003	16.16	16.39	16.06	16.18	13,283,600	+0.08(+0.50%)
Jul 14, 2003	16.27	16.52	15.76	16.10	30,262,400	+0.01(+0.03%)
Jul 11, 2003	16.42	16.46	15.80	16.09	18,573,700	-0.19(-1.14%)
Jul 10, 2003	16.23	16.50	16.07	16.28	34,318,600	-1.36(-7.74%)
Jul 09, 2003	17.54	17.89	17.00	17.64	24,059,200	+0.09(+0.54%)
Jul 08, 2003	17.62	17.72	17.05	17.55	16,193,900	-0.09(-0.48%)
Jul 07, 2003	17.75	17.86	17.50	17.64	12,933,300	+0.29(+1.64%)
Jul 03, 2003	16.80	17.50	16.80	17.35	7,951,000	+0.18(+1.02%)
Jul 02, 2003	16.86	17.20	16.80	17.18	9,784,700	+0.36(+2.11%)
Jul 01, 2003	16.43	16.82	16.10	16.82	10,161,300	+0.47(+2.87%)
Jun 30, 2003	16.33	16.68	15.88	16.35	10,876,100	+0.24(+1.49%)
Jun 27, 2003	16.55	16.75	16.09	16.11	12,954,000	-0.34(-2.07%)
Jun 26, 2003	15.85	16.50	15.71	16.45	14,118,800	+0.77(+4.94%)
Jun 25, 2003	15.60	16.05	15.59	15.68	10,064,800	-0.00(-0.03%)
Jun 24, 2003	15.72	15.97	15.29	15.68	10,960,500	-0.08(-0.51%)
Jun 23, 2003	15.95	16.07	15.56	15.76	8,795,200	-0.31(-1.93%)
Jun 20, 2003	16.15	16.25	15.81	16.07	12,980,600	+0.26(+1.61%)
Jun 19, 2003	16.05	16.59	15.75	15.81	13,939,100	-0.33(-2.07%)
Jun 18, 2003	15.49	16.41	15.47	16.15	16,465,300	+0.44(+2.80%)
Jun 17, 2003	15.47	15.81	15.34	15.71	13,603,300	+0.38(+2.48%)
Jun 16, 2003	14.93	15.39	14.80	15.33	19,455,400	+0.97(+6.75%)
Jun 13, 2003	14.81	14.88	14.28	14.36	10,591,100	-0.49(-3.30%)
Jun 12, 2003	14.87	14.95	14.58	14.85	13,287,600	+0.05(+0.34%)
Jun 11, 2003	14.16	14.97	14.10	14.80	19,688,700	+0.85(+6.09%)
Jun 10, 2003	13.80	13.99	13.53	13.95	10,210,900	+0.20(+1.45%)
Jun 09, 2003	14.28	14.33	13.68	13.75	18,068,200	-0.22(-1.61%)
Jun 06, 2003	15.01	15.10	13.75	13.97	21,451,500	-0.72(-4.90%)
Jun 05, 2003	14.75	14.77	14.49	14.70	9,586,600	-0.10(-0.68%)
Jun 04, 2003	14.22	14.83	14.20	14.79	21,447,100	+0.52(+3.64%)
Jun 03, 2003	14.46	14.49	14.12	14.28	21,020,800	-0.05(-0.38%)

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.