Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.73	22.00	21.59	21.86	9,687,378	-0.06(-0.27%)
Oct 30, 2003	21.54	22.28	21.63	21.91	15,849,953	+0.38(+1.74%)
Oct 29, 2003	21.47	21.99	21.36	21.54	13,875,083	+0.03(+0.14%)
Oct 28, 2003	20.75	21.54	20.70	21.51	12,928,745	+0.93(+4.49%)
Oct 27, 2003	20.40	20.73	20.30	20.59	8,746,600	+0.32(+1.58%)
Oct 24, 2003	19.98	20.39	19.68	20.26	14,396,300	+0.06(+0.32%)
Oct 23, 2003	20.50	20.62	19.93	20.20	17,488,200	-0.69(-3.28%)
Oct 22, 2003	21.07	21.30	20.78	20.89	12,024,900	-0.52(-2.45%)
Oct 21, 2003	21.05	21.64	21.00	21.41	11,223,652	+0.23(+1.06%)
Oct 20, 2003	21.25	21.37	20.91	21.18	8,537,179	+0.06(+0.31%)
Oct 17, 2003	21.27	21.45	20.80	21.12	13,156,715	+0.00(+0.00%)
Oct 16, 2003	20.71	21.11	20.77	21.12	8,530,039	+0.41(+1.96%)
Oct 15, 2003	21.41	21.41	20.66	20.71	13,353,587	-0.43(-2.06%)
Oct 14, 2003	21.15	21.43	21.12	21.15	10,710,498	-0.30(-1.40%)
Oct 13, 2003	21.45	21.50	21.05	21.45	12,588,145	-0.13(-0.60%)
Oct 10, 2003	21.30	21.66	21.14	21.58	18,031,384	+0.20(+0.96%)
Oct 09, 2003	20.70	21.86	20.60	21.38	55,306,836	+1.98(+10.21%)
Oct 08, 2003	19.53	19.72	19.20	19.39	22,863,828	-0.07(-0.36%)
Oct 07, 2003	19.69	19.95	19.19	19.46	21,985,280	-0.43(-2.14%)
Oct 06, 2003	19.68	19.94	19.45	19.89	10,056,896	+0.27(+1.38%)
Oct 03, 2003	19.48	19.77	19.25	19.62	16,902,506	+0.67(+3.51%)
Oct 02, 2003	18.25	19.00	18.16	18.95	15,009,057	+0.75(+4.15%)
Oct 01, 2003	18.05	18.36	17.50	18.20	17,602,478	+0.50(+2.85%)
Sep 30, 2003	18.02	18.12	17.66	17.70	10,578,574	-0.40(-2.21%)
Sep 29, 2003	17.71	18.12	17.48	18.09	11,659,814	+0.55(+3.16%)
Sep 26, 2003	18.29	18.42	17.45	17.54	12,251,685	-0.73(-3.97%)
Sep 25, 2003	18.06	18.73	17.86	18.27	13,707,052	-0.04(-0.25%)
Sep 24, 2003	18.91	19.12	18.32	18.31	15,730,780	-0.60(-3.17%)
Sep 23, 2003	18.35	19.03	18.32	18.91	15,839,277	+0.62(+3.39%)
Sep 22, 2003	18.34	18.45	18.01	18.29	11,549,517	-0.33(-1.77%)
Sep 19, 2003	18.57	18.90	18.40	18.62	11,654,782	-0.17(-0.90%)
Sep 18, 2003	17.90	18.91	17.86	18.79	17,775,578	+0.79(+4.39%)
Sep 17, 2003	17.86	18.24	17.68	18.00	12,629,691	+0.09(+0.50%)
Sep 16, 2003	17.38	17.93	17.35	17.91	12,270,517	+0.59(+3.44%)
Sep 15, 2003	17.45	17.54	17.29	17.32	6,495,900	-0.09(-0.55%)
Sep 12, 2003	17.20	17.62	16.95	17.41	11,463,400	+0.11(+0.66%)
Sep 11, 2003	17.38	17.48	17.03	17.30	13,077,500	+0.08(+0.46%)
Sep 10, 2003	17.25	17.60	17.07	17.21	14,199,900	-0.28(-1.60%)
Sep 09, 2003	17.63	18.40	17.39	17.50	23,548,500	-0.27(-1.55%)
Sep 08, 2003	17.32	17.84	17.29	17.77	11,053,800	+0.32(+1.86%)
Sep 05, 2003	17.18	17.98	17.16	17.45	16,892,800	+0.03(+0.17%)
Sep 04, 2003	16.80	17.61	16.77	17.41	15,431,100	+0.63(+3.75%)
Sep 03, 2003	17.00	17.20	16.71	16.79	11,219,500	-0.31(-1.81%)
Sep 02, 2003	16.67	17.12	16.56	17.09	13,780,100	+0.40(+2.40%)
Aug 29, 2003	16.20	16.70	16.17	16.70	8,094,200	+0.52(+3.21%)
Aug 28, 2003	16.20	16.30	15.91	16.18	5,347,500	-0.02(-0.15%)
Aug 27, 2003	15.95	16.21	15.91	16.20	5,979,500	+0.17(+1.06%)
Aug 26, 2003	15.92	16.08	15.67	16.03	5,357,700	+0.00(+0.00%)
Aug 25, 2003	15.95	16.04	15.63	16.03	5,105,400	+0.12(+0.75%)
Aug 22, 2003	16.51	16.68	15.88	15.91	10,439,500	-0.50(-3.05%)
Aug 21, 2003	16.15	16.50	15.99	16.41	12,670,800	+0.42(+2.59%)
Aug 20, 2003	15.74	16.17	15.74	15.99	7,974,600	-0.02(-0.12%)
Aug 19, 2003	15.78	16.14	15.68	16.02	13,738,000	+0.37(+2.36%)
Aug 18, 2003	14.98	15.69	14.97	15.64	10,094,800	+0.71(+4.72%)
Aug 15, 2003	14.95	15.06	14.79	14.94	4,713,000	+0.05(+0.37%)
Aug 14, 2003	14.88	14.93	14.65	14.88	6,344,800	+0.12(+0.81%)
Aug 13, 2003	14.96	15.00	14.66	14.77	9,469,600	-0.16(-1.07%)
Aug 12, 2003	14.57	14.97	14.44	14.93	10,587,800	+0.48(+3.29%)
Aug 11, 2003	14.45	14.60	14.05	14.45	8,536,900	-0.05(-0.34%)
Aug 08, 2003	14.56	14.66	14.34	14.50	8,576,400	+0.06(+0.45%)
Aug 07, 2003	14.65	14.70	14.38	14.44	10,512,400	-0.29(-2.00%)
Aug 06, 2003	14.82	15.03	14.32	14.73	16,166,500	-0.18(-1.21%)
Aug 05, 2003	15.33	15.57	14.86	14.91	8,362,900	-0.48(-3.12%)
Aug 04, 2003	15.54	15.61	15.04	15.39	9,212,400	-0.34(-2.16%)

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.