Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.53	14.59	14.40	14.59	92,100	+0.09(+0.64%)
Aug 28, 2003	14.40	14.49	14.27	14.49	109,200	+0.15(+1.02%)
Aug 27, 2003	14.40	14.47	14.31	14.35	73,400	-0.10(-0.69%)
Aug 26, 2003	14.33	14.47	14.21	14.45	69,300	+0.05(+0.32%)
Aug 25, 2003	14.35	14.51	14.27	14.40	194,800	+0.12(+0.84%)
Aug 22, 2003	14.71	14.79	14.27	14.28	114,400	-0.34(-2.33%)
Aug 21, 2003	14.62	14.70	14.55	14.62	150,400	+0.00(+0.00%)
Aug 20, 2003	14.55	14.71	14.49	14.62	164,300	-0.02(-0.14%)
Aug 19, 2003	14.53	14.69	14.51	14.64	330,600	+0.17(+1.15%)
Aug 18, 2003	14.35	14.53	14.35	14.47	149,200	+0.06(+0.42%)
Aug 15, 2003	14.47	14.47	14.28	14.41	103,300	-0.03(-0.18%)
Aug 14, 2003	14.25	14.50	14.25	14.44	166,800	+0.21(+1.45%)
Aug 13, 2003	14.43	14.47	14.23	14.23	189,900	-0.09(-0.65%)
Aug 12, 2003	14.33	14.33	14.19	14.33	384,200	+0.08(+0.56%)
Aug 11, 2003	14.50	14.59	14.18	14.25	275,100	-0.37(-2.55%)
Aug 08, 2003	14.49	14.67	14.42	14.62	165,000	+0.16(+1.11%)
Aug 07, 2003	14.57	14.58	14.41	14.46	125,900	-0.10(-0.69%)
Aug 06, 2003	14.60	14.75	14.51	14.56	166,900	+0.01(+0.09%)
Aug 05, 2003	14.58	14.69	14.47	14.55	382,400	+0.01(+0.09%)
Aug 04, 2003	15.01	15.06	14.40	14.53	424,800	-0.57(-3.75%)
Aug 01, 2003	15.23	15.23	15.03	15.10	208,200	-0.17(-1.09%)
Jul 31, 2003	15.36	15.39	15.20	15.27	332,900	-0.09(-0.61%)
Jul 30, 2003	15.23	15.45	15.12	15.36	398,000	+0.08(+0.52%)
Jul 29, 2003	15.39	15.41	15.10	15.28	436,900	-0.14(-0.91%)
Jul 28, 2003	15.40	15.48	15.25	15.42	174,100	+0.07(+0.43%)
Jul 25, 2003	15.29	15.40	15.11	15.35	154,700	+0.06(+0.39%)
Jul 24, 2003	15.39	15.54	15.15	15.29	200,000	-0.08(-0.52%)
Jul 23, 2003	15.49	15.52	15.33	15.37	349,600	-0.05(-0.35%)
Jul 22, 2003	15.40	15.50	15.17	15.43	244,600	-0.02(-0.13%)
Jul 21, 2003	15.61	15.61	15.44	15.45	144,000	-0.20(-1.28%)
Jul 18, 2003	15.57	15.72	15.47	15.65	95,500	+0.15(+0.95%)
Jul 17, 2003	15.56	15.70	15.40	15.50	215,100	-0.05(-0.34%)
Jul 16, 2003	15.73	15.83	15.55	15.55	178,500	-0.13(-0.81%)
Jul 15, 2003	15.51	15.68	15.49	15.68	202,600	+0.24(+1.55%)
Jul 14, 2003	15.43	15.67	15.41	15.44	148,000	+0.13(+0.87%)
Jul 11, 2003	15.27	15.47	15.27	15.31	161,300	+0.05(+0.31%)
Jul 10, 2003	15.77	15.77	15.26	15.26	151,600	-0.57(-3.58%)
Jul 09, 2003	15.60	15.85	15.50	15.83	248,400	+0.12(+0.76%)
Jul 08, 2003	15.09	15.78	15.03	15.71	391,900	+0.49(+3.24%)
Jul 07, 2003	15.07	15.32	15.07	15.21	247,100	+0.15(+0.97%)
Jul 03, 2003	14.99	15.15	14.97	15.07	103,200	+0.09(+0.58%)
Jul 02, 2003	15.03	15.15	14.90	14.98	144,900	+0.04(+0.27%)
Jul 01, 2003	15.13	15.13	14.73	14.94	264,100	-0.26(-1.71%)
Jun 30, 2003	15.17	15.30	15.01	15.20	315,000	+0.10(+0.66%)
Jun 27, 2003	15.03	15.28	14.97	15.10	196,600	+0.00(+0.00%)
Jun 26, 2003	15.07	15.20	14.70	15.10	203,900	+0.17(+1.12%)
Jun 25, 2003	15.00	15.11	14.89	14.93	194,600	-0.01(-0.09%)
Jun 24, 2003	14.87	15.12	14.83	14.95	209,000	+0.09(+0.58%)
Jun 23, 2003	15.06	15.07	14.83	14.86	189,200	-0.21(-1.42%)
Jun 20, 2003	15.03	15.07	14.89	15.07	221,500	+0.16(+1.07%)
Jun 19, 2003	15.32	15.33	14.87	14.91	244,400	-0.38(-2.48%)
Jun 18, 2003	15.28	15.33	15.07	15.29	190,300	+0.01(+0.09%)
Jun 17, 2003	15.19	15.32	15.09	15.28	269,400	+0.07(+0.44%)
Jun 16, 2003	14.93	15.25	14.93	15.21	243,500	+0.35(+2.33%)
Jun 13, 2003	14.93	14.93	14.63	14.87	366,200	-0.06(-0.40%)
Jun 12, 2003	14.77	14.96	14.64	14.93	166,400	+0.17(+1.13%)
Jun 11, 2003	14.80	14.81	14.56	14.76	342,700	-0.07(-0.45%)
Jun 10, 2003	14.70	14.85	14.63	14.83	359,400	+0.09(+0.63%)
Jun 09, 2003	14.89	14.89	14.65	14.73	189,000	-0.17(-1.16%)
Jun 06, 2003	15.03	15.10	14.69	14.91	435,600	-0.09(-0.62%)
Jun 05, 2003	14.93	15.01	14.73	15.00	246,700	+0.11(+0.72%)
Jun 04, 2003	14.80	14.93	14.73	14.89	164,800	+0.12(+0.81%)
Jun 03, 2003	14.89	14.93	14.61	14.77	224,000	-0.11(-0.72%)

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.