Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.85	26.01	24.83	25.30	635,964	-0.37(-1.45%)
Oct 30, 2003	25.27	26.07	25.47	25.67	625,221	+0.40(+1.59%)
Oct 29, 2003	24.35	25.64	24.09	25.27	771,372	+0.77(+3.14%)
Oct 28, 2003	24.00	24.87	23.77	24.50	1,634,331	-0.58(-2.31%)
Oct 27, 2003	23.34	25.34	23.19	25.08	1,838,100	-0.41(-1.61%)
Oct 24, 2003	25.28	25.80	24.85	25.49	986,000	-0.13(-0.51%)
Oct 23, 2003	25.75	25.77	24.84	25.62	1,133,300	-0.69(-2.62%)
Oct 22, 2003	26.99	27.00	25.83	26.31	512,300	-0.71(-2.63%)
Oct 21, 2003	26.50	27.25	26.10	27.02	529,778	+0.89(+3.41%)
Oct 20, 2003	25.73	26.42	25.31	26.13	344,931	+0.46(+1.79%)
Oct 17, 2003	26.76	27.46	25.52	25.67	639,569	-1.32(-4.89%)
Oct 16, 2003	25.09	27.00	24.88	26.99	1,103,125	+1.90(+7.57%)
Oct 15, 2003	24.68	25.33	24.55	25.09	1,278,331	+1.08(+4.50%)
Oct 14, 2003	23.50	24.10	23.05	24.01	489,562	+0.91(+3.94%)
Oct 13, 2003	22.25	23.36	22.15	23.10	634,273	+0.92(+4.15%)
Oct 10, 2003	22.38	22.46	21.90	22.18	390,654	-0.07(-0.31%)
Oct 09, 2003	22.40	22.55	21.97	22.25	491,808	+0.26(+1.18%)
Oct 08, 2003	22.48	22.50	21.83	21.99	288,715	-0.42(-1.87%)
Oct 07, 2003	22.05	22.60	22.05	22.41	552,340	-0.02(-0.09%)
Oct 06, 2003	22.45	22.55	22.20	22.43	352,962	+0.03(+0.13%)
Oct 03, 2003	22.45	22.66	22.10	22.40	654,503	+0.57(+2.61%)
Oct 02, 2003	21.00	22.41	20.93	21.83	712,532	+0.91(+4.35%)
Oct 01, 2003	20.25	20.95	19.99	20.92	674,263	+0.97(+4.86%)
Sep 30, 2003	20.16	20.25	19.60	19.95	309,665	-0.35(-1.72%)
Sep 29, 2003	19.94	20.54	19.62	20.30	501,528	+0.61(+3.10%)
Sep 26, 2003	20.40	20.43	19.65	19.69	526,282	-0.60(-2.96%)
Sep 25, 2003	21.62	21.62	20.27	20.29	778,590	-1.11(-5.19%)
Sep 24, 2003	22.50	22.55	21.45	21.40	393,895	-1.10(-4.89%)
Sep 23, 2003	22.00	22.74	21.92	22.50	323,482	+0.58(+2.65%)
Sep 22, 2003	22.11	22.35	21.68	21.92	490,126	-0.73(-3.22%)
Sep 19, 2003	23.17	23.24	22.53	22.65	221,945	-0.49(-2.12%)
Sep 18, 2003	23.16	23.24	22.77	23.14	252,789	-0.12(-0.52%)
Sep 17, 2003	23.05	23.52	22.83	23.26	302,123	+0.20(+0.87%)
Sep 16, 2003	22.64	23.23	22.58	23.06	471,535	+0.45(+1.99%)
Sep 15, 2003	22.54	23.22	22.44	22.61	315,400	+0.14(+0.62%)
Sep 12, 2003	22.16	22.57	21.82	22.47	274,100	+0.18(+0.81%)
Sep 11, 2003	22.49	22.55	21.87	22.29	370,000	-0.11(-0.49%)
Sep 10, 2003	23.12	23.15	22.25	22.40	518,700	-1.02(-4.36%)
Sep 09, 2003	23.92	24.12	22.93	23.42	502,900	-0.53(-2.22%)
Sep 08, 2003	22.29	24.24	22.27	23.95	1,571,600	+1.95(+8.87%)
Sep 05, 2003	22.46	22.52	21.78	22.00	465,600	-0.52(-2.31%)
Sep 04, 2003	22.35	22.62	21.85	22.52	339,100	+0.24(+1.08%)
Sep 03, 2003	22.65	22.88	22.08	22.28	547,200	-0.22(-0.98%)
Sep 02, 2003	21.62	22.55	21.40	22.50	455,300	+1.15(+5.39%)
Aug 29, 2003	21.20	21.63	21.10	21.35	131,700	+0.02(+0.09%)
Aug 28, 2003	20.96	21.45	20.75	21.33	225,000	+0.48(+2.30%)
Aug 27, 2003	20.45	20.95	20.39	20.85	485,700	+0.35(+1.71%)
Aug 26, 2003	20.75	20.75	20.16	20.50	391,700	-0.35(-1.68%)
Aug 25, 2003	21.00	21.00	20.55	20.85	187,100	-0.08(-0.38%)
Aug 22, 2003	22.00	22.16	20.91	20.93	795,400	-0.41(-1.92%)
Aug 21, 2003	20.82	21.39	20.72	21.34	579,000	+0.73(+3.54%)
Aug 20, 2003	20.12	20.87	20.00	20.61	371,700	+0.45(+2.23%)
Aug 19, 2003	20.23	20.27	19.75	20.16	264,600	-0.06(-0.30%)
Aug 18, 2003	19.09	20.24	19.09	20.22	264,200	+1.16(+6.09%)
Aug 15, 2003	19.04	19.31	18.98	19.06	77,800	-0.02(-0.10%)
Aug 14, 2003	19.09	19.19	18.75	19.08	157,200	+0.01(+0.05%)
Aug 13, 2003	18.57	19.28	18.32	19.07	218,500	+0.52(+2.80%)
Aug 12, 2003	18.11	18.57	17.96	18.55	146,900	+0.54(+3.00%)
Aug 11, 2003	17.58	18.26	17.50	18.01	132,700	+0.46(+2.62%)
Aug 08, 2003	18.08	18.20	17.41	17.55	192,600	-0.36(-2.01%)
Aug 07, 2003	17.98	18.11	17.65	17.91	158,500	-0.06(-0.33%)
Aug 06, 2003	18.10	18.26	17.61	17.97	220,500	-0.04(-0.22%)
Aug 05, 2003	18.47	18.69	18.00	18.01	176,000	-0.43(-2.33%)
Aug 04, 2003	18.41	18.70	18.37	18.44	285,400	+0.05(+0.27%)

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.