Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.35	13.35	13.24	13.31	66,300	+0.07(+0.53%)
Aug 28, 2003	13.20	13.24	13.12	13.24	90,300	+0.08(+0.61%)
Aug 27, 2003	13.20	13.24	13.13	13.16	96,300	-0.07(-0.53%)
Aug 26, 2003	13.18	13.23	13.10	13.23	170,200	+0.00(+0.00%)
Aug 25, 2003	13.24	13.30	13.16	13.23	114,500	+0.01(+0.08%)
Aug 22, 2003	13.23	13.25	13.19	13.22	89,700	+0.03(+0.23%)
Aug 21, 2003	13.43	13.48	13.19	13.19	93,400	-0.32(-2.37%)
Aug 20, 2003	13.44	13.61	13.44	13.51	83,100	+0.07(+0.52%)
Aug 19, 2003	13.41	13.45	13.31	13.44	114,200	+0.04(+0.30%)
Aug 18, 2003	13.35	13.40	13.30	13.40	117,800	+0.03(+0.22%)
Aug 15, 2003	13.08	13.37	13.08	13.37	15,900	-0.03(-0.22%)
Aug 14, 2003	13.32	13.43	13.30	13.40	123,600	+0.02(+0.15%)
Aug 13, 2003	13.36	13.48	13.35	13.38	100,300	-0.06(-0.45%)
Aug 12, 2003	13.34	13.53	13.34	13.44	95,700	+0.09(+0.67%)
Aug 11, 2003	13.35	13.44	13.31	13.35	88,500	+0.15(+1.14%)
Aug 08, 2003	13.48	13.54	13.11	13.20	174,400	-0.33(-2.44%)
Aug 07, 2003	13.39	13.75	13.35	13.53	132,800	+0.20(+1.50%)
Aug 06, 2003	13.28	13.33	13.22	13.33	98,000	+0.05(+0.38%)
Aug 05, 2003	13.27	13.33	13.11	13.28	189,100	-0.07(-0.52%)
Aug 04, 2003	13.22	13.40	13.22	13.35	123,500	-0.05(-0.37%)
Aug 01, 2003	13.30	13.44	13.22	13.40	113,900	+0.12(+0.90%)
Jul 31, 2003	13.50	13.50	13.28	13.28	128,400	-0.09(-0.67%)
Jul 30, 2003	13.21	13.46	13.20	13.37	142,200	+0.16(+1.21%)
Jul 29, 2003	13.40	13.45	13.20	13.21	198,900	-0.26(-1.93%)
Jul 28, 2003	13.65	13.65	13.45	13.47	158,900	-0.13(-0.96%)
Jul 25, 2003	13.61	13.65	13.54	13.60	137,800	-0.01(-0.07%)
Jul 24, 2003	13.83	13.87	13.55	13.61	178,600	-0.19(-1.38%)
Jul 23, 2003	13.70	13.91	13.70	13.80	112,500	+0.02(+0.15%)
Jul 22, 2003	13.87	13.93	13.77	13.78	102,100	-0.18(-1.29%)
Jul 21, 2003	14.06	14.08	13.91	13.96	112,100	-0.23(-1.62%)
Jul 18, 2003	13.92	14.19	13.92	14.19	65,900	+0.20(+1.43%)
Jul 17, 2003	14.15	14.15	13.90	13.99	154,600	-0.21(-1.48%)
Jul 16, 2003	14.48	14.48	14.10	14.20	156,900	-0.27(-1.87%)
Jul 15, 2003	14.62	14.67	14.43	14.47	115,300	-0.15(-1.03%)
Jul 14, 2003	14.68	14.69	14.58	14.62	71,900	-0.07(-0.48%)
Jul 11, 2003	14.69	14.71	14.65	14.69	59,300	-0.01(-0.07%)
Jul 10, 2003	14.65	14.72	14.61	14.70	64,300	+0.04(+0.27%)
Jul 09, 2003	14.67	14.67	14.61	14.66	97,000	+0.05(+0.34%)
Jul 08, 2003	14.64	14.72	14.61	14.61	93,500	-0.03(-0.20%)
Jul 07, 2003	14.67	14.73	14.61	14.64	112,100	-0.11(-0.75%)
Jul 03, 2003	14.67	14.75	14.65	14.75	52,600	+0.01(+0.07%)
Jul 02, 2003	14.71	14.75	14.65	14.74	117,800	+0.01(+0.07%)
Jul 01, 2003	14.69	14.73	14.64	14.73	94,700	+0.08(+0.55%)
Jun 30, 2003	14.65	14.66	14.59	14.65	109,800	+0.04(+0.27%)
Jun 27, 2003	14.67	14.69	14.60	14.61	73,800	+0.01(+0.07%)
Jun 26, 2003	14.59	14.70	14.53	14.60	71,800	-0.01(-0.07%)
Jun 25, 2003	14.67	14.71	14.55	14.61	115,300	-0.04(-0.27%)
Jun 24, 2003	14.66	14.80	14.63	14.65	102,300	-0.01(-0.07%)
Jun 23, 2003	14.65	14.70	14.60	14.66	87,500	-0.04(-0.27%)
Jun 20, 2003	14.82	14.82	14.68	14.70	117,100	-0.13(-0.88%)
Jun 19, 2003	14.80	14.85	14.75	14.83	126,900	-0.01(-0.07%)
Jun 18, 2003	14.82	14.91	14.81	14.84	141,100	+0.02(+0.13%)
Jun 17, 2003	14.82	14.90	14.81	14.82	131,500	+0.00(+0.00%)
Jun 16, 2003	14.90	14.94	14.82	14.82	117,800	-0.02(-0.13%)
Jun 13, 2003	14.75	14.93	14.75	14.84	114,000	+0.09(+0.61%)
Jun 12, 2003	14.69	14.80	14.69	14.75	82,400	+0.00(+0.00%)
Jun 11, 2003	14.75	14.77	14.70	14.75	85,900	+0.05(+0.34%)
Jun 10, 2003	14.66	14.78	14.66	14.70	99,500	+0.04(+0.27%)
Jun 09, 2003	14.62	14.78	14.62	14.66	93,000	-0.03(-0.20%)
Jun 06, 2003	14.68	14.74	14.62	14.69	109,200	-0.05(-0.34%)
Jun 05, 2003	14.71	14.75	14.65	14.74	120,400	+0.03(+0.20%)
Jun 04, 2003	14.71	14.74	14.63	14.71	146,800	+0.01(+0.07%)
Jun 03, 2003	14.68	14.73	14.61	14.70	122,100	-0.02(-0.14%)

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.