Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.23	19.28	19.04	19.06	95,479,224	+0.01(+0.08%)
Oct 30, 2003	19.70	19.72	18.89	19.05	135,393,648	-0.45(-2.32%)
Oct 29, 2003	19.81	19.87	19.44	19.50	100,865,664	-0.34(-1.69%)
Oct 28, 2003	19.75	19.85	19.60	19.83	98,398,720	+0.21(+1.08%)
Oct 27, 2003	19.62	19.76	19.56	19.62	89,987,480	+0.22(+1.13%)
Oct 24, 2003	19.89	19.98	19.27	19.40	288,751,456	-1.68(-7.96%)
Oct 23, 2003	20.94	21.21	20.49	21.08	92,372,008	+0.01(+0.07%)
Oct 22, 2003	21.17	21.30	21.00	21.07	66,920,364	-0.34(-1.57%)
Oct 21, 2003	21.40	21.46	21.27	21.40	60,568,628	+0.00(+0.00%)
Oct 20, 2003	21.11	21.42	21.00	21.40	53,201,268	+0.31(+1.45%)
Oct 17, 2003	21.35	21.36	21.00	21.10	68,513,200	-0.22(-1.03%)
Oct 16, 2003	21.08	21.37	21.00	21.31	57,916,004	+0.12(+0.55%)
Oct 15, 2003	21.29	21.34	20.93	21.20	78,499,584	+0.28(+1.36%)
Oct 14, 2003	20.90	20.98	20.77	20.91	47,793,716	-0.07(-0.35%)
Oct 13, 2003	21.13	21.22	20.78	20.99	53,922,328	-0.09(-0.45%)
Oct 10, 2003	21.08	21.29	20.91	21.08	51,569,620	-0.02(-0.10%)
Oct 09, 2003	21.31	21.40	21.00	21.10	85,920,296	+0.09(+0.42%)
Oct 08, 2003	21.41	21.41	20.91	21.02	64,439,020	-0.23(-1.10%)
Oct 07, 2003	21.15	21.42	21.09	21.25	71,800,080	-0.04(-0.17%)
Oct 06, 2003	21.26	21.37	21.08	21.29	46,691,552	+0.08(+0.38%)
Oct 03, 2003	21.26	21.48	21.10	21.21	78,583,104	+0.42(+2.03%)
Oct 02, 2003	20.75	20.96	20.56	20.78	52,308,648	-0.01(-0.07%)
Oct 01, 2003	20.44	20.88	20.28	20.80	80,054,432	+0.53(+2.59%)
Sep 30, 2003	20.85	20.86	20.24	20.27	86,853,368	-0.75(-3.57%)
Sep 29, 2003	20.72	21.08	20.49	21.02	64,975,496	+0.47(+2.27%)
Sep 26, 2003	20.61	20.99	20.52	20.56	68,382,504	-0.04(-0.18%)
Sep 25, 2003	20.76	21.12	20.58	20.59	77,104,088	-0.16(-0.77%)
Sep 24, 2003	21.59	21.66	20.72	20.75	90,971,296	-0.83(-3.85%)
Sep 23, 2003	21.23	21.66	21.06	21.58	79,302,792	+0.39(+1.82%)
Sep 22, 2003	21.43	21.88	21.01	21.20	90,069,208	-0.65(-2.97%)
Sep 19, 2003	21.70	21.85	21.53	21.85	126,760,112	+0.34(+1.56%)
Sep 18, 2003	20.77	21.52	20.72	21.51	92,248,848	+0.73(+3.51%)
Sep 17, 2003	20.97	21.11	20.76	20.78	64,757,864	-0.29(-1.38%)
Sep 16, 2003	20.72	21.11	20.65	21.07	71,393,880	+0.39(+1.90%)
Sep 15, 2003	20.69	20.86	20.66	20.68	56,818,644	+0.01(+0.07%)
Sep 12, 2003	20.04	20.71	20.02	20.67	76,490,680	+0.36(+1.80%)
Sep 11, 2003	20.17	20.50	20.12	20.30	51,855,688	+0.21(+1.05%)
Sep 10, 2003	20.44	20.55	20.04	20.09	75,100,528	-0.60(-2.89%)
Sep 09, 2003	20.89	20.94	20.64	20.69	60,772,140	-0.34(-1.63%)
Sep 08, 2003	20.70	21.09	20.67	21.03	63,227,012	+0.34(+1.62%)
Sep 05, 2003	20.59	20.96	20.54	20.69	87,800,704	-0.04(-0.18%)
Sep 04, 2003	20.49	20.76	20.41	20.73	82,063,344	+0.09(+0.46%)
Sep 03, 2003	19.99	20.71	19.97	20.64	150,078,736	+0.76(+3.81%)
Sep 02, 2003	19.47	19.91	19.30	19.88	101,712,336	+0.54(+2.79%)
Aug 29, 2003	19.29	19.36	19.21	19.34	47,316,072	+0.01(+0.04%)
Aug 28, 2003	19.32	19.38	19.13	19.33	63,372,240	+0.07(+0.34%)
Aug 27, 2003	19.33	19.38	19.18	19.27	42,010,136	-0.11(-0.56%)
Aug 26, 2003	19.19	19.45	18.93	19.37	65,202,732	+0.05(+0.26%)
Aug 25, 2003	19.19	19.35	19.13	19.32	49,551,252	+0.20(+1.07%)
Aug 22, 2003	19.53	19.65	19.11	19.12	90,299,048	-0.01(-0.08%)
Aug 21, 2003	19.43	19.49	19.05	19.13	87,496,536	-0.15(-0.79%)
Aug 20, 2003	19.18	19.35	18.96	19.29	77,810,064	-0.12(-0.64%)
Aug 19, 2003	18.85	19.43	18.79	19.41	100,044,760	+0.67(+3.58%)
Aug 18, 2003	18.64	18.84	18.57	18.74	62,832,196	+0.12(+0.63%)
Aug 15, 2003	18.67	18.71	18.54	18.62	37,860,400	-0.07(-0.35%)
Aug 14, 2003	18.71	18.75	18.61	18.69	51,204,292	+0.02(+0.12%)
Aug 13, 2003	18.81	18.88	18.59	18.67	54,356,500	-0.09(-0.51%)
Aug 12, 2003	18.75	18.79	18.56	18.76	52,397,512	+0.09(+0.47%)
Aug 11, 2003	18.67	18.95	18.62	18.67	49,964,032	+0.02(+0.12%)
Aug 08, 2003	18.87	18.94	18.59	18.65	45,585,960	-0.09(-0.51%)
Aug 07, 2003	18.76	18.82	18.56	18.75	60,694,384	+0.04(+0.23%)
Aug 06, 2003	18.62	19.10	18.54	18.70	77,200,632	-0.01(-0.04%)
Aug 05, 2003	19.19	19.35	18.67	18.71	80,671,408	-0.38(-1.99%)
Aug 04, 2003	19.07	19.26	18.78	19.09	71,071,608	+0.01(+0.04%)

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.