Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.38	18.48	18.16	18.21	148,800	-0.16(-0.87%)
Aug 28, 2003	18.00	18.37	17.99	18.37	315,600	+0.34(+1.89%)
Aug 27, 2003	18.00	18.08	17.88	18.03	224,900	+0.03(+0.17%)
Aug 26, 2003	17.89	18.06	17.63	18.00	632,000	+0.10(+0.56%)
Aug 25, 2003	18.30	18.33	17.75	17.90	512,300	-0.32(-1.76%)
Aug 22, 2003	18.40	18.49	18.15	18.22	149,500	-0.18(-0.98%)
Aug 21, 2003	18.53	18.60	18.20	18.40	228,300	+0.00(+0.00%)
Aug 20, 2003	18.37	18.56	18.20	18.40	223,700	+0.00(+0.00%)
Aug 19, 2003	18.35	18.70	18.16	18.40	285,000	+0.08(+0.44%)
Aug 18, 2003	18.38	18.38	18.17	18.32	249,700	+0.17(+0.94%)
Aug 15, 2003	18.10	18.70	18.00	18.15	105,100	+0.04(+0.22%)
Aug 14, 2003	18.27	18.39	18.11	18.11	310,300	-0.24(-1.31%)
Aug 13, 2003	18.67	18.70	18.35	18.35	276,900	-0.30(-1.61%)
Aug 12, 2003	18.80	18.80	18.60	18.65	127,600	-0.15(-0.80%)
Aug 11, 2003	18.75	18.85	18.66	18.80	153,000	-0.15(-0.79%)
Aug 08, 2003	18.85	18.95	18.57	18.95	175,300	+0.14(+0.74%)
Aug 07, 2003	18.60	18.85	18.60	18.81	144,700	+0.19(+1.02%)
Aug 06, 2003	18.62	18.84	18.56	18.62	212,400	-0.08(-0.43%)
Aug 05, 2003	18.70	18.77	18.50	18.70	229,600	+0.02(+0.11%)
Aug 04, 2003	18.55	18.79	18.27	18.68	227,700	+0.16(+0.86%)
Aug 01, 2003	18.80	18.95	18.48	18.52	260,100	-0.42(-2.22%)
Jul 31, 2003	19.15	19.19	18.81	18.94	176,700	-0.26(-1.35%)
Jul 30, 2003	19.10	19.20	19.05	19.20	111,700	+0.14(+0.73%)
Jul 29, 2003	19.13	19.25	19.06	19.06	160,000	-0.14(-0.73%)
Jul 28, 2003	19.15	19.34	19.10	19.20	205,500	-0.05(-0.26%)
Jul 25, 2003	19.10	19.34	19.05	19.25	236,400	+0.15(+0.79%)
Jul 24, 2003	19.10	19.24	19.01	19.10	171,200	+0.10(+0.53%)
Jul 23, 2003	19.10	19.15	18.85	19.00	162,700	+0.05(+0.26%)
Jul 22, 2003	18.80	19.25	18.60	18.95	282,300	+0.15(+0.80%)
Jul 21, 2003	19.00	19.15	18.76	18.80	164,800	-0.15(-0.79%)
Jul 18, 2003	19.37	19.55	18.25	18.95	673,600	-0.62(-3.17%)
Jul 17, 2003	19.60	19.80	19.55	19.57	122,400	-0.13(-0.66%)
Jul 16, 2003	19.87	19.87	19.47	19.70	145,300	-0.21(-1.05%)
Jul 15, 2003	19.45	19.94	19.45	19.91	114,200	+0.09(+0.45%)
Jul 14, 2003	19.99	19.99	19.20	19.82	381,300	-0.17(-0.85%)
Jul 11, 2003	20.00	20.00	19.96	19.99	115,000	+0.03(+0.15%)
Jul 10, 2003	19.98	19.99	19.90	19.96	121,000	+0.01(+0.05%)
Jul 09, 2003	19.85	19.99	19.85	19.95	148,900	+0.09(+0.45%)
Jul 08, 2003	19.91	19.94	19.85	19.86	336,600	-0.14(-0.70%)
Jul 07, 2003	20.00	20.03	20.00	20.00	239,100	-0.04(-0.20%)
Jul 03, 2003	20.00	20.04	20.00	20.04	28,300	+0.00(+0.00%)
Jul 02, 2003	20.00	20.04	20.00	20.04	112,600	+0.02(+0.10%)
Jul 01, 2003	20.00	20.04	20.00	20.02	142,200	+0.02(+0.10%)
Jun 30, 2003	20.00	20.04	20.00	20.00	217,100	-0.02(-0.10%)
Jun 27, 2003	20.00	20.04	20.00	20.02	174,300	+0.02(+0.10%)
Jun 26, 2003	20.00	20.04	20.00	20.00	120,300	+0.00(+0.00%)
Jun 25, 2003	20.00	20.04	20.00	20.00	122,900	-0.02(-0.10%)
Jun 24, 2003	20.03	20.03	20.00	20.02	116,700	+0.02(+0.10%)
Jun 23, 2003	20.03	20.04	20.00	20.00	126,100	-0.03(-0.15%)
Jun 20, 2003	20.04	20.05	20.00	20.03	134,500	-0.01(-0.05%)
Jun 19, 2003	20.02	20.05	20.00	20.04	92,800	+0.04(+0.20%)
Jun 18, 2003	20.07	20.07	20.00	20.00	133,000	-0.04(-0.20%)
Jun 17, 2003	20.08	20.08	20.01	20.04	129,600	+0.02(+0.10%)
Jun 16, 2003	20.10	20.10	20.01	20.02	109,300	-0.01(-0.05%)
Jun 13, 2003	20.18	20.18	20.03	20.03	115,400	-0.11(-0.55%)
Jun 12, 2003	20.19	20.19	20.06	20.14	75,800	-0.03(-0.15%)
Jun 11, 2003	20.19	20.25	20.11	20.17	164,200	-0.02(-0.10%)
Jun 10, 2003	20.15	20.19	20.07	20.19	97,000	+0.04(+0.20%)
Jun 09, 2003	20.15	20.19	20.07	20.15	83,900	-0.04(-0.20%)
Jun 06, 2003	20.28	20.45	20.12	20.19	149,100	-0.04(-0.20%)
Jun 05, 2003	20.29	20.35	20.10	20.23	151,000	+0.03(+0.15%)
Jun 04, 2003	20.18	20.25	20.12	20.20	132,500	+0.09(+0.45%)
Jun 03, 2003	20.10	20.20	20.03	20.11	158,200	+0.01(+0.05%)

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.