Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.05	20.51	20.10	20.40	972,773	+0.35(+1.77%)
Oct 30, 2003	20.44	20.44	20.23	20.05	1,084,533	-0.24(-1.18%)
Oct 29, 2003	19.90	20.32	19.90	20.29	772,073	+0.42(+2.10%)
Oct 28, 2003	19.32	19.87	19.28	19.87	1,213,665	+0.32(+1.62%)
Oct 27, 2003	19.87	19.95	19.49	19.55	652,016	-0.29(-1.44%)
Oct 24, 2003	19.75	19.92	19.64	19.84	1,040,322	-0.03(-0.16%)
Oct 23, 2003	19.82	19.90	19.54	19.87	864,385	+0.05(+0.23%)
Oct 22, 2003	19.73	20.05	19.68	19.82	1,168,806	+0.04(+0.20%)
Oct 21, 2003	19.76	20.16	19.58	19.78	1,662,129	+0.02(+0.12%)
Oct 20, 2003	19.64	19.78	19.32	19.76	878,257	+0.05(+0.27%)
Oct 17, 2003	20.00	20.25	19.69	19.71	496,694	-0.29(-1.47%)
Oct 16, 2003	19.62	20.05	19.62	20.00	468,559	+0.37(+1.89%)
Oct 15, 2003	20.25	20.25	19.55	19.63	530,922	-0.49(-2.42%)
Oct 14, 2003	20.19	20.32	19.98	20.12	966,031	-0.21(-1.02%)
Oct 13, 2003	20.62	20.44	20.30	20.32	652,794	-0.29(-1.42%)
Oct 10, 2003	20.35	20.59	20.30	20.62	402,048	+0.32(+1.60%)
Oct 09, 2003	20.39	20.52	20.15	20.29	745,365	-0.09(-0.45%)
Oct 08, 2003	20.64	20.72	20.42	20.39	940,231	-0.25(-1.23%)
Oct 07, 2003	20.63	20.71	20.25	20.64	808,764	+0.01(+0.04%)
Oct 06, 2003	20.67	20.72	20.48	20.63	600,415	+0.08(+0.38%)
Oct 03, 2003	20.24	20.65	20.12	20.56	1,200,182	+0.39(+1.91%)
Oct 02, 2003	19.90	20.21	19.90	20.17	717,231	+0.30(+1.51%)
Oct 01, 2003	19.51	19.91	19.51	19.87	684,688	+0.23(+1.18%)
Sep 30, 2003	19.54	19.90	19.35	19.64	725,399	+0.10(+0.51%)
Sep 29, 2003	19.23	19.56	19.23	19.54	768,572	+0.19(+1.00%)
Sep 26, 2003	19.48	19.46	19.21	19.34	921,302	-0.13(-0.67%)
Sep 25, 2003	19.75	19.75	19.41	19.48	525,347	-0.19(-0.98%)
Sep 24, 2003	19.67	19.77	19.67	19.67	757,034	+0.31(+1.59%)
Sep 23, 2003	19.15	19.35	19.04	19.36	454,038	+0.13(+0.68%)
Sep 22, 2003	19.28	19.36	19.13	19.23	643,329	-0.10(-0.52%)
Sep 19, 2003	18.93	19.33	18.93	19.33	1,006,872	+0.40(+2.12%)
Sep 18, 2003	18.51	19.00	18.40	18.93	1,482,303	+0.42(+2.25%)
Sep 17, 2003	18.77	19.05	18.28	18.51	1,506,159	-0.26(-1.40%)
Sep 16, 2003	18.78	18.87	18.66	18.77	440,684	-0.01(-0.04%)
Sep 15, 2003	18.89	19.01	18.77	18.78	465,837	-0.10(-0.53%)
Sep 12, 2003	19.18	19.20	18.72	18.88	803,578	-0.22(-1.17%)
Sep 11, 2003	19.28	19.37	18.96	19.11	851,679	-0.27(-1.39%)
Sep 10, 2003	19.28	19.44	19.19	19.38	948,140	+0.05(+0.28%)
Sep 09, 2003	19.43	19.43	19.24	19.32	755,607	-0.08(-0.40%)
Sep 08, 2003	19.32	19.44	19.26	19.40	533,255	+0.19(+1.00%)
Sep 05, 2003	19.17	19.30	19.09	19.21	432,905	-0.08(-0.40%)
Sep 04, 2003	19.10	19.38	19.10	19.28	874,627	-0.01(-0.04%)
Sep 03, 2003	19.42	19.42	19.24	19.29	510,696	-0.05(-0.28%)
Sep 02, 2003	19.56	20.01	19.34	19.34	411,642	-0.22(-1.10%)
Aug 29, 2003	19.36	19.59	19.31	19.56	437,962	+0.12(+0.63%)
Aug 28, 2003	19.28	19.55	19.07	19.44	852,457	+0.20(+1.04%)
Aug 27, 2003	19.33	19.37	19.21	19.24	681,836	-0.05(-0.28%)
Aug 26, 2003	19.59	19.64	19.04	19.29	701,413	-0.38(-1.92%)
Aug 25, 2003	19.78	19.91	19.60	19.67	263,970	-0.22(-1.09%)
Aug 22, 2003	20.35	20.35	19.86	19.88	1,250,486	-0.13(-0.66%)
Aug 21, 2003	19.69	20.12	19.58	20.02	1,717,231	+0.32(+1.64%)
Aug 20, 2003	19.51	19.72	19.46	19.69	1,315,831	+0.25(+1.31%)
Aug 19, 2003	19.67	19.75	19.37	19.44	815,377	-0.29(-1.49%)
Aug 18, 2003	19.99	20.05	19.71	19.73	855,439	-0.08(-0.43%)
Aug 15, 2003	19.28	19.86	19.27	19.81	241,540	+0.45(+2.31%)
Aug 14, 2003	19.67	19.68	19.00	19.37	861,532	-0.30(-1.53%)
Aug 13, 2003	19.78	19.90	19.62	19.67	1,036,951	-0.04(-0.20%)
Aug 12, 2003	19.75	19.82	19.49	19.71	760,793	+0.04(+0.20%)
Aug 11, 2003	19.28	19.78	19.25	19.67	1,266,045	+0.69(+3.62%)
Aug 08, 2003	19.09	19.13	18.89	18.98	777,389	+0.12(+0.61%)
Aug 07, 2003	18.25	18.90	18.22	18.87	986,516	+0.58(+3.16%)
Aug 06, 2003	17.70	18.42	17.62	18.29	950,214	+0.69(+3.90%)
Aug 05, 2003	17.84	17.88	17.55	17.60	1,021,133	-0.23(-1.30%)
Aug 04, 2003	18.25	18.25	17.71	17.83	1,201,997	-0.42(-2.28%)

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.