Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.77	11.84	11.71	11.83	646,300	-0.02(-0.17%)
Aug 28, 2003	11.75	11.86	11.71	11.85	824,000	+0.08(+0.68%)
Aug 27, 2003	11.75	11.85	11.67	11.77	1,163,200	-0.03(-0.25%)
Aug 26, 2003	11.77	11.88	11.58	11.80	874,200	+0.00(+0.00%)
Aug 25, 2003	11.66	11.81	11.61	11.80	589,200	+0.08(+0.68%)
Aug 22, 2003	11.85	11.87	11.65	11.72	636,900	-0.18(-1.51%)
Aug 21, 2003	11.95	12.05	11.82	11.90	620,800	-0.05(-0.42%)
Aug 20, 2003	11.65	11.98	11.63	11.95	820,900	+0.29(+2.49%)
Aug 19, 2003	11.70	11.70	11.62	11.66	675,000	-0.04(-0.34%)
Aug 18, 2003	11.78	11.85	11.65	11.70	833,100	-0.08(-0.68%)
Aug 15, 2003	11.80	11.80	11.66	11.78	494,700	+0.12(+1.03%)
Aug 14, 2003	11.76	11.76	11.62	11.66	626,000	-0.10(-0.85%)
Aug 13, 2003	11.89	11.89	11.70	11.76	596,200	-0.11(-0.93%)
Aug 12, 2003	11.78	11.88	11.60	11.87	1,040,600	+0.09(+0.76%)
Aug 11, 2003	11.81	11.90	11.66	11.78	909,000	-0.13(-1.09%)
Aug 08, 2003	11.99	11.99	11.80	11.91	589,000	-0.06(-0.50%)
Aug 07, 2003	11.75	11.98	11.70	11.97	823,900	+0.12(+1.01%)
Aug 06, 2003	11.68	11.98	11.57	11.85	2,135,700	+0.10(+0.85%)
Aug 05, 2003	11.95	12.04	11.74	11.75	1,763,200	-0.30(-2.49%)
Aug 04, 2003	12.15	12.20	11.91	12.05	1,299,500	-0.22(-1.79%)
Aug 01, 2003	12.35	12.58	12.23	12.27	2,082,000	-0.13(-1.05%)
Jul 31, 2003	12.48	12.53	12.29	12.40	1,189,400	-0.07(-0.56%)
Jul 30, 2003	12.39	12.53	12.30	12.47	1,871,800	-0.10(-0.80%)
Jul 29, 2003	12.67	12.72	12.45	12.57	1,548,700	-0.17(-1.33%)
Jul 28, 2003	12.37	12.81	12.25	12.74	2,885,700	+0.27(+2.17%)
Jul 25, 2003	12.50	12.63	12.41	12.47	1,319,100	-0.11(-0.87%)
Jul 24, 2003	12.23	12.59	12.20	12.58	3,294,800	+0.35(+2.86%)
Jul 23, 2003	12.15	12.35	11.94	12.23	1,473,900	+0.08(+0.66%)
Jul 22, 2003	11.95	12.27	11.91	12.15	1,334,800	+0.25(+2.10%)
Jul 21, 2003	12.03	12.11	11.80	11.90	1,274,800	-0.23(-1.90%)
Jul 18, 2003	12.12	12.18	11.91	12.13	948,100	-0.03(-0.25%)
Jul 17, 2003	12.08	12.21	12.04	12.16	1,359,600	+0.10(+0.83%)
Jul 16, 2003	11.85	12.16	11.83	12.06	2,407,000	+0.23(+1.94%)
Jul 15, 2003	11.81	11.94	11.76	11.83	1,242,900	+0.01(+0.08%)
Jul 14, 2003	11.65	11.95	11.60	11.82	1,225,100	+0.09(+0.77%)
Jul 11, 2003	11.59	11.80	11.54	11.73	1,473,500	+0.10(+0.86%)
Jul 10, 2003	11.87	11.92	11.50	11.63	1,663,600	-0.32(-2.68%)
Jul 09, 2003	11.88	12.00	11.88	11.95	1,200,400	+0.00(+0.00%)
Jul 08, 2003	12.00	12.02	11.90	11.95	1,250,100	-0.10(-0.83%)
Jul 07, 2003	12.04	12.19	11.99	12.05	1,104,800	+0.02(+0.17%)
Jul 03, 2003	12.00	12.12	11.95	12.03	1,175,900	-0.05(-0.41%)
Jul 02, 2003	11.82	12.17	11.82	12.08	1,944,200	+0.26(+2.20%)
Jul 01, 2003	11.99	11.99	11.77	11.82	1,857,300	-0.17(-1.42%)
Jun 30, 2003	12.12	12.13	11.85	11.99	3,309,400	-0.37(-2.99%)
Jun 27, 2003	12.79	12.79	12.20	12.36	2,582,000	-0.43(-3.36%)
Jun 26, 2003	12.82	12.93	12.73	12.79	1,017,700	+0.04(+0.31%)
Jun 25, 2003	12.90	12.98	12.71	12.75	1,496,700	-0.19(-1.47%)
Jun 24, 2003	13.36	13.36	12.81	12.94	2,301,100	-0.46(-3.43%)
Jun 23, 2003	13.66	13.69	13.36	13.40	1,339,200	-0.16(-1.18%)
Jun 20, 2003	13.40	13.69	13.28	13.56	2,249,300	+0.30(+2.26%)
Jun 19, 2003	13.22	13.39	13.20	13.26	1,587,800	+0.07(+0.53%)
Jun 18, 2003	13.12	13.27	12.91	13.19	1,538,200	+0.10(+0.76%)
Jun 17, 2003	13.00	13.12	12.84	13.09	1,337,400	+0.11(+0.85%)
Jun 16, 2003	12.71	12.98	12.67	12.98	1,613,900	+0.27(+2.12%)
Jun 13, 2003	12.90	12.90	12.61	12.71	984,700	-0.24(-1.85%)
Jun 12, 2003	12.93	12.95	12.60	12.95	1,713,800	-0.02(-0.15%)
Jun 11, 2003	12.91	13.01	12.65	12.97	1,400,600	+0.03(+0.23%)
Jun 10, 2003	13.01	13.24	12.89	12.94	999,700	-0.11(-0.84%)
Jun 09, 2003	13.03	13.09	12.82	13.05	1,084,800	-0.10(-0.76%)
Jun 06, 2003	13.40	13.45	13.06	13.15	1,461,600	-0.21(-1.57%)
Jun 05, 2003	13.39	13.42	13.21	13.36	1,038,100	-0.03(-0.22%)
Jun 04, 2003	13.20	13.40	13.18	13.39	1,724,200	+0.21(+1.59%)
Jun 03, 2003	13.05	13.19	12.88	13.18	1,323,500	+0.14(+1.07%)

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.