Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.11	14.20	14.01	14.07	56,644,016	+0.02(+0.14%)
Oct 30, 2003	14.00	14.21	13.92	14.05	58,172,408	+0.05(+0.39%)
Oct 29, 2003	14.05	14.08	13.88	14.00	55,862,480	-0.05(-0.38%)
Oct 28, 2003	13.51	14.07	13.49	14.05	72,647,080	+0.65(+4.87%)
Oct 27, 2003	13.35	13.59	13.32	13.40	56,330,260	+0.09(+0.66%)
Oct 24, 2003	13.48	13.51	12.94	13.31	95,087,520	-0.24(-1.79%)
Oct 23, 2003	13.48	13.70	13.46	13.55	74,730,192	-0.32(-2.28%)
Oct 22, 2003	14.03	14.13	13.85	13.87	44,525,492	-0.32(-2.27%)
Oct 21, 2003	14.28	14.28	14.05	14.19	51,725,348	+0.02(+0.14%)
Oct 20, 2003	13.95	14.21	13.95	14.17	46,867,580	+0.30(+2.13%)
Oct 17, 2003	14.13	14.14	13.87	13.88	52,667,664	-0.26(-1.85%)
Oct 16, 2003	14.08	14.10	13.99	14.14	48,525,604	+0.01(+0.05%)
Oct 15, 2003	14.37	14.40	14.07	14.13	60,372,088	-0.08(-0.57%)
Oct 14, 2003	14.01	14.24	13.95	14.21	44,951,384	+0.09(+0.67%)
Oct 13, 2003	14.14	14.18	14.03	14.12	54,927,472	+0.14(+1.01%)
Oct 10, 2003	14.14	14.26	13.92	13.98	57,689,960	-0.11(-0.76%)
Oct 09, 2003	14.17	14.38	13.92	14.09	80,015,696	+0.11(+0.77%)
Oct 08, 2003	14.15	14.21	13.91	13.98	53,032,144	-0.14(-1.00%)
Oct 07, 2003	13.86	14.13	13.75	14.12	63,937,340	+0.13(+0.96%)
Oct 06, 2003	14.03	14.11	13.58	13.99	37,040,172	+0.03(+0.19%)
Oct 03, 2003	13.75	14.13	13.63	13.96	89,231,848	+0.52(+3.85%)
Oct 02, 2003	13.61	13.65	13.28	13.44	77,105,064	-0.14(-1.04%)
Oct 01, 2003	13.23	13.62	13.23	13.58	77,076,808	+0.41(+3.11%)
Sep 30, 2003	13.49	13.53	12.98	13.17	95,860,296	-0.41(-3.02%)
Sep 29, 2003	13.51	13.64	13.46	13.58	68,162,584	+0.16(+1.20%)
Sep 26, 2003	13.45	13.74	13.41	13.42	78,874,176	-0.07(-0.50%)
Sep 25, 2003	13.63	13.78	13.41	13.49	111,828,648	-0.17(-1.28%)
Sep 24, 2003	14.39	14.44	13.58	13.66	115,385,464	-0.56(-3.92%)
Sep 23, 2003	13.96	14.27	13.95	14.22	63,054,900	+0.25(+1.78%)
Sep 22, 2003	13.86	14.03	13.85	13.97	64,352,752	-0.16(-1.14%)
Sep 19, 2003	14.43	14.50	14.12	14.13	67,359,456	-0.27(-1.87%)
Sep 18, 2003	14.20	14.42	14.09	14.40	66,689,448	+0.19(+1.32%)
Sep 17, 2003	14.29	14.38	14.06	14.21	75,961,512	-0.10(-0.70%)
Sep 16, 2003	13.73	14.40	13.66	14.31	100,884,976	+0.61(+4.41%)
Sep 15, 2003	13.93	13.94	13.69	13.71	53,481,988	-0.18(-1.31%)
Sep 12, 2003	13.89	13.99	13.68	13.89	73,956,512	-0.03(-0.24%)
Sep 11, 2003	13.77	13.99	13.60	13.92	84,155,176	+0.17(+1.22%)
Sep 10, 2003	13.87	14.09	13.73	13.76	85,292,344	-0.22(-1.54%)
Sep 09, 2003	14.07	14.15	13.90	13.97	97,419,856	-0.05(-0.38%)
Sep 08, 2003	13.81	14.07	13.78	14.03	67,322,392	+0.32(+2.30%)
Sep 05, 2003	13.70	13.94	13.63	13.71	84,773,440	-0.13(-0.97%)
Sep 04, 2003	13.78	14.02	13.76	13.84	97,869,160	+0.24(+1.73%)
Sep 03, 2003	13.47	13.83	13.37	13.61	165,523,504	+0.44(+3.32%)
Sep 02, 2003	12.99	13.22	12.90	13.17	76,789,024	+0.30(+2.35%)
Aug 29, 2003	12.84	13.02	12.82	12.87	44,905,040	-0.03(-0.26%)
Aug 28, 2003	12.94	12.96	12.78	12.90	54,790,788	+0.12(+0.95%)
Aug 27, 2003	12.88	12.92	12.75	12.78	51,795,124	-0.06(-0.47%)
Aug 26, 2003	12.70	12.90	12.62	12.84	84,640,920	+0.08(+0.63%)
Aug 25, 2003	12.57	12.78	12.49	12.76	55,480,732	+0.13(+1.01%)
Aug 22, 2003	12.93	12.98	12.61	12.63	80,275,632	-0.05(-0.42%)
Aug 21, 2003	12.69	12.78	12.55	12.69	68,393,816	+0.20(+1.61%)
Aug 20, 2003	12.36	12.72	12.32	12.49	70,661,168	+0.01(+0.11%)
Aug 19, 2003	12.40	12.53	12.32	12.47	66,671,408	+0.19(+1.53%)
Aug 18, 2003	12.04	12.34	12.01	12.28	68,431,296	+0.32(+2.70%)
Aug 15, 2003	11.93	12.02	11.85	11.96	28,827,042	-0.01(-0.06%)
Aug 14, 2003	11.83	12.02	11.78	11.97	62,249,900	+0.14(+1.19%)
Aug 13, 2003	12.06	12.10	11.72	11.83	83,933,128	-0.16(-1.35%)
Aug 12, 2003	11.94	12.00	11.80	11.99	63,766,916	+0.08(+0.68%)
Aug 11, 2003	11.84	11.95	11.80	11.91	53,120,880	+0.09(+0.74%)
Aug 08, 2003	11.88	11.95	11.80	11.82	54,909,024	+0.03(+0.29%)
Aug 07, 2003	11.87	11.94	11.71	11.79	81,750,112	-0.08(-0.68%)
Aug 06, 2003	12.05	12.13	11.79	11.87	189,340,976	-0.81(-6.42%)
Aug 05, 2003	12.94	13.00	12.51	12.68	132,063,768	-0.27(-2.08%)
Aug 04, 2003	12.99	13.01	12.78	12.95	112,223,560	+0.07(+0.57%)

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.