Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.25	12.32	12.01	12.14	456,400	-0.11(-0.90%)
Aug 28, 2003	11.99	12.33	11.87	12.25	849,300	+0.26(+2.19%)
Aug 27, 2003	12.05	12.25	11.98	11.99	889,300	-0.08(-0.64%)
Aug 26, 2003	12.22	12.22	11.97	12.06	835,000	-0.16(-1.27%)
Aug 25, 2003	12.44	12.50	12.07	12.22	751,400	-0.21(-1.73%)
Aug 22, 2003	12.73	12.79	12.44	12.44	668,900	-0.31(-2.47%)
Aug 21, 2003	12.66	12.75	12.45	12.75	831,900	+0.15(+1.21%)
Aug 20, 2003	12.51	12.73	12.24	12.60	1,026,700	+0.09(+0.68%)
Aug 19, 2003	12.55	12.64	12.42	12.51	798,100	-0.04(-0.30%)
Aug 18, 2003	12.53	12.69	12.50	12.55	713,400	+0.08(+0.66%)
Aug 15, 2003	12.46	12.68	12.43	12.47	314,900	+0.07(+0.56%)
Aug 14, 2003	12.50	12.64	12.21	12.40	1,355,700	-0.04(-0.34%)
Aug 13, 2003	12.55	12.55	12.26	12.44	485,700	-0.04(-0.28%)
Aug 12, 2003	12.43	12.51	12.23	12.47	604,600	+0.05(+0.42%)
Aug 11, 2003	12.43	12.57	12.31	12.42	559,500	+0.02(+0.18%)
Aug 08, 2003	12.41	12.47	12.18	12.40	603,100	-0.01(-0.10%)
Aug 07, 2003	11.96	12.44	11.88	12.41	974,500	+0.45(+3.74%)
Aug 06, 2003	11.78	11.99	11.71	11.96	807,600	+0.28(+2.42%)
Aug 05, 2003	11.85	11.91	11.68	11.68	724,100	-0.17(-1.41%)
Aug 04, 2003	12.04	12.06	11.75	11.85	1,006,900	-0.21(-1.78%)
Aug 01, 2003	11.85	12.11	11.84	12.06	757,600	+0.11(+0.94%)
Jul 31, 2003	11.95	12.20	11.70	11.95	1,740,500	+0.08(+0.65%)
Jul 30, 2003	11.69	11.88	11.34	11.88	1,530,200	+0.21(+1.78%)
Jul 29, 2003	12.00	12.00	11.57	11.67	1,173,500	-0.33(-2.79%)
Jul 28, 2003	11.85	12.08	11.74	12.00	1,108,000	+0.12(+1.01%)
Jul 25, 2003	11.90	11.96	11.70	11.88	835,500	-0.02(-0.15%)
Jul 24, 2003	12.15	12.30	11.90	11.90	750,800	-0.19(-1.57%)
Jul 23, 2003	12.34	12.48	11.88	12.09	887,300	-0.19(-1.55%)
Jul 22, 2003	12.44	12.53	12.19	12.28	697,800	-0.18(-1.46%)
Jul 21, 2003	12.78	12.88	12.36	12.46	779,600	-0.25(-1.95%)
Jul 18, 2003	12.19	12.79	11.98	12.71	1,186,300	+0.52(+4.24%)
Jul 17, 2003	12.00	12.36	11.93	12.19	1,014,300	+0.19(+1.60%)
Jul 16, 2003	12.11	12.25	11.88	12.00	783,200	-0.05(-0.46%)
Jul 15, 2003	12.06	12.20	11.94	12.05	1,074,300	-0.03(-0.27%)
Jul 14, 2003	12.22	12.50	12.06	12.09	1,016,700	-0.13(-1.10%)
Jul 11, 2003	12.19	12.31	12.04	12.22	585,700	+0.08(+0.68%)
Jul 10, 2003	12.50	12.53	12.04	12.14	1,199,400	-0.39(-3.15%)
Jul 09, 2003	12.29	12.61	12.29	12.54	967,700	+0.26(+2.12%)
Jul 08, 2003	12.13	12.35	12.03	12.28	826,400	+0.14(+1.15%)
Jul 07, 2003	12.62	12.62	12.11	12.13	1,016,300	-0.48(-3.80%)
Jul 03, 2003	12.44	12.75	12.35	12.62	722,900	+0.12(+1.00%)
Jul 02, 2003	12.44	12.58	12.35	12.49	1,031,600	+0.02(+0.12%)
Jul 01, 2003	12.60	12.60	12.32	12.47	867,400	-0.12(-0.95%)
Jun 30, 2003	12.63	12.79	12.48	12.60	872,000	-0.04(-0.28%)
Jun 27, 2003	12.59	12.85	12.56	12.63	726,100	+0.10(+0.76%)
Jun 26, 2003	12.91	13.00	12.51	12.54	1,489,900	-0.32(-2.47%)
Jun 25, 2003	12.81	13.07	12.77	12.85	847,000	+0.09(+0.72%)
Jun 24, 2003	12.66	12.88	12.66	12.76	626,600	+0.11(+0.85%)
Jun 23, 2003	12.80	12.89	12.60	12.65	746,900	-0.15(-1.15%)
Jun 20, 2003	13.11	13.15	12.76	12.80	702,300	-0.12(-0.93%)
Jun 19, 2003	12.70	13.14	12.46	12.92	991,600	+0.22(+1.77%)
Jun 18, 2003	12.79	12.91	12.49	12.70	1,269,800	-0.09(-0.74%)
Jun 17, 2003	12.86	13.04	12.66	12.79	957,500	-0.07(-0.52%)
Jun 16, 2003	13.00	13.07	12.65	12.86	1,014,800	-0.14(-1.10%)
Jun 13, 2003	13.37	13.37	12.87	13.00	747,900	-0.37(-2.75%)
Jun 12, 2003	13.64	13.77	13.11	13.37	1,250,100	-0.33(-2.43%)
Jun 11, 2003	13.25	13.75	13.18	13.70	1,366,300	+0.42(+3.18%)
Jun 10, 2003	13.21	13.44	13.14	13.28	735,500	+0.07(+0.51%)
Jun 09, 2003	13.15	13.28	13.00	13.21	952,300	-0.03(-0.26%)
Jun 06, 2003	13.64	13.76	13.21	13.24	964,200	-0.37(-2.74%)
Jun 05, 2003	13.43	13.62	13.27	13.62	715,000	+0.08(+0.59%)
Jun 04, 2003	13.38	13.57	13.35	13.54	781,400	+0.24(+1.80%)
Jun 03, 2003	13.65	13.65	13.13	13.30	964,300	-0.20(-1.50%)

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.