Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.38	14.53	14.40	14.49	28,994,620	+0.11(+0.77%)
Oct 30, 2003	14.24	14.45	14.21	14.38	43,797,904	+0.14(+0.95%)
Oct 29, 2003	13.95	14.35	13.90	14.24	68,844,336	+0.29(+2.07%)
Oct 28, 2003	14.09	14.20	13.88	13.95	81,213,656	-0.14(-0.98%)
Oct 27, 2003	14.22	14.41	14.07	14.09	121,890,184	-1.59(-10.13%)
Oct 24, 2003	15.66	15.70	15.49	15.68	10,133,497	+0.02(+0.10%)
Oct 23, 2003	15.52	15.70	15.45	15.66	8,974,078	+0.14(+0.93%)
Oct 22, 2003	15.69	15.69	15.42	15.52	10,053,348	+0.00(+0.01%)
Oct 21, 2003	15.58	15.65	15.49	15.52	11,163,163	-0.07(-0.48%)
Oct 20, 2003	15.51	15.63	15.38	15.59	12,215,804	-0.06(-0.35%)
Oct 17, 2003	15.73	15.73	15.56	15.65	12,516,820	-0.05(-0.31%)
Oct 16, 2003	15.72	15.73	15.60	15.69	13,374,702	-0.02(-0.13%)
Oct 15, 2003	15.85	15.85	15.64	15.72	13,833,143	-0.08(-0.53%)
Oct 14, 2003	15.65	15.85	15.65	15.80	16,783,776	+0.15(+0.93%)
Oct 13, 2003	15.54	15.68	15.57	15.65	9,979,203	+0.12(+0.76%)
Oct 10, 2003	15.44	15.59	15.43	15.54	8,894,451	+0.09(+0.56%)
Oct 09, 2003	15.47	15.61	15.39	15.45	12,093,884	+0.06(+0.41%)
Oct 08, 2003	15.37	15.42	15.30	15.39	7,843,637	-0.00(-0.01%)
Oct 07, 2003	15.41	15.42	15.21	15.39	13,729,759	-0.02(-0.12%)
Oct 06, 2003	15.29	15.44	15.24	15.41	10,279,697	+0.17(+1.13%)
Oct 03, 2003	15.31	15.37	15.17	15.24	17,787,334	+0.07(+0.45%)
Oct 02, 2003	15.17	15.20	15.12	15.17	11,281,429	-0.01(-0.04%)
Oct 01, 2003	14.95	15.19	14.94	15.17	18,202,700	+0.23(+1.51%)
Sep 30, 2003	15.08	15.08	14.85	14.95	17,878,448	-0.13(-0.86%)
Sep 29, 2003	14.64	15.09	14.90	15.08	17,558,636	-0.02(-0.10%)
Sep 26, 2003	15.03	15.14	15.00	15.09	15,618,090	+0.06(+0.38%)
Sep 25, 2003	15.05	15.18	14.99	15.03	12,699,048	+0.02(+0.13%)
Sep 24, 2003	15.14	15.20	14.96	15.02	12,647,095	-0.12(-0.82%)
Sep 23, 2003	15.07	15.19	15.06	15.14	10,304,238	+0.09(+0.57%)
Sep 22, 2003	15.17	15.10	14.95	15.05	11,808,272	-0.12(-0.78%)
Sep 19, 2003	15.26	15.31	15.15	15.17	16,582,228	-0.09(-0.59%)
Sep 18, 2003	14.93	15.31	14.93	15.26	18,505,804	+0.33(+2.21%)
Sep 17, 2003	14.87	14.94	14.79	14.93	12,715,235	+0.06(+0.43%)
Sep 16, 2003	14.75	14.87	14.70	14.87	16,907,784	+0.12(+0.83%)
Sep 15, 2003	14.57	14.77	14.52	14.75	13,190,385	+0.22(+1.54%)
Sep 12, 2003	14.48	14.59	14.44	14.52	17,626,254	+0.04(+0.30%)
Sep 11, 2003	14.33	14.62	14.33	14.48	18,270,840	+0.14(+0.97%)
Sep 10, 2003	14.52	14.52	14.28	14.34	21,002,954	-0.24(-1.63%)
Sep 09, 2003	14.69	14.70	14.56	14.58	12,354,695	-0.17(-1.13%)
Sep 08, 2003	14.66	14.79	14.62	14.74	15,366,417	+0.16(+1.09%)
Sep 05, 2003	14.47	14.79	14.47	14.58	20,634,060	-0.02(-0.12%)
Sep 04, 2003	14.82	14.84	14.54	14.60	30,745,888	-0.34(-2.26%)
Sep 03, 2003	15.09	15.13	14.83	14.94	27,769,672	-0.27(-1.80%)
Sep 02, 2003	15.18	15.30	15.14	15.21	19,932,038	+0.03(+0.23%)
Aug 29, 2003	14.96	15.19	14.94	15.18	11,962,043	+0.18(+1.21%)
Aug 28, 2003	14.88	15.04	14.83	15.00	10,563,482	+0.13(+0.86%)
Aug 27, 2003	14.92	14.98	14.84	14.87	9,809,246	-0.05(-0.33%)
Aug 26, 2003	14.87	14.98	14.79	14.92	18,509,720	+0.04(+0.30%)
Aug 25, 2003	15.03	15.06	14.87	14.87	18,308,434	-0.14(-0.92%)
Aug 22, 2003	15.57	15.59	14.98	15.01	23,915,992	-0.50(-3.22%)
Aug 21, 2003	15.65	15.74	15.46	15.51	12,145,576	-0.14(-0.88%)
Aug 20, 2003	15.55	15.70	15.45	15.65	9,433,303	+0.10(+0.62%)
Aug 19, 2003	15.66	15.67	15.42	15.55	12,734,293	+0.03(+0.17%)
Aug 18, 2003	15.54	15.58	15.45	15.53	8,862,339	-0.08(-0.53%)
Aug 15, 2003	15.59	15.61	15.53	15.61	4,505,575	+0.02(+0.10%)
Aug 14, 2003	15.50	15.61	15.38	15.59	7,828,234	+0.12(+0.78%)
Aug 13, 2003	15.60	15.65	15.42	15.47	7,972,345	-0.12(-0.79%)
Aug 12, 2003	15.44	15.61	15.42	15.60	9,243,765	+0.16(+1.02%)
Aug 11, 2003	15.52	15.60	15.34	15.44	10,993,206	-0.13(-0.84%)
Aug 08, 2003	15.51	15.58	15.46	15.57	8,068,681	+0.15(+0.94%)
Aug 07, 2003	15.36	15.44	15.25	15.42	11,806,183	-0.01(-0.09%)
Aug 06, 2003	15.28	15.56	15.23	15.44	13,275,494	+0.15(+1.00%)
Aug 05, 2003	15.52	15.62	15.23	15.28	15,701,111	-0.34(-2.21%)
Aug 04, 2003	15.46	15.65	15.30	15.63	15,672,915	+0.16(+1.07%)

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.