Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	24.00	24.02	23.69	23.65	1,845,200	-0.31(-1.29%)
Oct 30, 2003	24.25	24.25	23.48	23.96	3,380,100	-0.48(-1.96%)
Oct 29, 2003	24.72	24.72	24.31	24.44	2,178,600	-0.28(-1.13%)
Oct 28, 2003	24.75	24.78	24.44	24.72	2,584,800	+0.00(+0.00%)
Oct 27, 2003	24.50	24.90	24.50	24.72	1,737,300	+0.27(+1.10%)
Oct 24, 2003	24.38	24.45	23.93	24.45	2,311,600	+0.08(+0.33%)
Oct 23, 2003	24.14	24.38	23.98	24.37	1,913,400	+0.23(+0.95%)
Oct 22, 2003	24.57	24.57	24.05	24.14	2,570,700	-0.59(-2.39%)
Oct 21, 2003	25.17	25.17	24.61	24.73	4,536,600	-0.25(-1.00%)
Oct 20, 2003	25.00	25.02	24.82	24.98	3,529,300	+0.02(+0.08%)
Oct 17, 2003	25.00	25.12	24.95	24.96	3,357,700	+0.05(+0.20%)
Oct 16, 2003	24.48	24.62	24.29	24.91	3,414,600	+0.43(+1.76%)
Oct 15, 2003	24.56	24.71	24.21	24.48	4,154,500	-0.04(-0.16%)
Oct 14, 2003	23.85	24.58	23.80	24.52	6,109,800	+1.27(+5.46%)
Oct 13, 2003	22.81	23.43	22.85	23.25	1,282,400	+0.44(+1.93%)
Oct 10, 2003	22.55	22.88	22.55	22.81	1,921,100	+0.16(+0.71%)
Oct 09, 2003	22.25	23.09	22.25	22.65	3,876,900	+0.68(+3.10%)
Oct 08, 2003	22.00	22.15	21.82	21.97	1,623,300	-0.03(-0.14%)
Oct 07, 2003	21.78	22.20	21.47	22.00	1,901,500	+0.22(+1.01%)
Oct 06, 2003	21.62	21.94	21.55	21.78	1,055,500	+0.16(+0.74%)
Oct 03, 2003	21.93	21.96	21.61	21.62	2,363,100	-0.03(-0.14%)
Oct 02, 2003	21.86	21.86	21.47	21.65	4,783,000	-0.15(-0.69%)
Oct 01, 2003	21.48	21.85	21.48	21.80	2,527,200	+0.43(+2.01%)
Sep 30, 2003	21.38	21.72	20.96	21.37	5,072,000	-0.01(-0.05%)
Sep 29, 2003	21.96	21.96	19.85	21.38	3,423,700	-0.58(-2.64%)
Sep 26, 2003	22.42	22.53	21.84	21.96	1,879,300	-0.42(-1.88%)
Sep 25, 2003	22.95	22.95	22.44	22.38	6,749,500	-0.57(-2.48%)
Sep 24, 2003	22.90	23.13	22.87	22.95	2,968,200	+0.05(+0.22%)
Sep 23, 2003	22.72	22.97	22.70	22.90	3,363,500	+0.13(+0.57%)
Sep 22, 2003	22.67	22.81	22.62	22.77	3,438,800	+0.10(+0.44%)
Sep 19, 2003	22.60	22.90	22.60	22.67	2,914,100	-0.13(-0.57%)
Sep 18, 2003	21.66	22.87	22.11	22.80	6,854,400	+1.14(+5.26%)
Sep 17, 2003	21.77	21.76	21.51	21.66	2,588,300	-0.11(-0.51%)
Sep 16, 2003	21.67	21.84	21.65	21.77	2,167,300	+0.14(+0.65%)
Sep 15, 2003	21.44	21.70	21.35	21.63	2,568,200	+0.19(+0.89%)
Sep 12, 2003	20.65	21.47	20.48	21.44	4,214,100	+0.68(+3.28%)
Sep 11, 2003	20.13	20.77	20.13	20.76	4,057,300	+0.63(+3.13%)
Sep 10, 2003	20.70	20.85	20.13	20.13	3,844,600	-0.57(-2.75%)
Sep 09, 2003	21.25	21.50	20.60	20.70	5,019,700	-0.84(-3.90%)
Sep 08, 2003	21.53	21.73	21.26	21.54	3,219,700	+0.01(+0.05%)
Sep 05, 2003	22.00	22.00	21.44	21.53	3,893,300	-0.47(-2.14%)
Sep 04, 2003	22.12	22.35	21.75	22.00	3,995,500	-0.55(-2.44%)
Sep 03, 2003	22.08	22.55	22.00	22.55	6,287,200	+0.57(+2.59%)
Sep 02, 2003	21.49	22.07	21.45	21.98	5,246,900	+0.76(+3.58%)
Aug 29, 2003	20.60	21.30	20.44	21.22	2,537,700	+0.58(+2.81%)
Aug 28, 2003	20.15	20.73	20.12	20.64	4,081,200	+0.49(+2.43%)
Aug 27, 2003	20.16	20.38	20.02	20.15	1,802,400	-0.01(-0.05%)
Aug 26, 2003	20.12	20.42	19.94	20.16	3,436,300	-0.19(-0.93%)
Aug 25, 2003	19.90	20.50	19.85	20.35	3,836,600	+0.47(+2.36%)
Aug 22, 2003	20.00	20.15	19.70	19.88	4,249,800	-0.24(-1.19%)
Aug 21, 2003	18.70	20.20	18.67	20.12	7,716,200	+1.53(+8.23%)
Aug 20, 2003	18.30	18.68	18.18	18.59	1,613,200	+0.32(+1.75%)
Aug 19, 2003	18.27	18.45	18.17	18.27	1,960,800	-0.01(-0.05%)
Aug 18, 2003	17.90	18.28	17.89	18.28	1,779,700	+0.38(+2.12%)
Aug 15, 2003	18.03	18.03	17.85	17.90	1,104,200	-0.12(-0.67%)
Aug 14, 2003	17.95	18.18	17.77	18.02	2,023,500	+0.07(+0.39%)
Aug 13, 2003	17.77	18.13	17.25	17.95	3,334,600	+0.19(+1.07%)
Aug 12, 2003	18.25	18.27	17.40	17.76	6,819,000	-0.31(-1.72%)
Aug 11, 2003	18.10	18.15	17.78	18.07	2,073,700	-0.11(-0.61%)
Aug 08, 2003	17.98	18.18	17.82	18.18	1,693,000	+0.27(+1.51%)
Aug 07, 2003	18.49	18.50	17.60	17.91	3,764,300	-0.24(-1.32%)
Aug 06, 2003	17.95	18.27	17.75	18.15	3,337,700	+0.20(+1.11%)
Aug 05, 2003	18.05	18.29	17.75	17.95	2,496,100	-0.28(-1.54%)
Aug 04, 2003	18.41	18.55	17.90	18.23	3,377,400	-0.40(-2.15%)

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.