Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	23.70	23.70	23.14	23.32	237,700	-0.82(-3.42%)
Oct 30, 2003	24.07	24.14	23.90	24.14	241,100	+0.13(+0.54%)
Oct 29, 2003	23.96	24.14	23.90	24.01	216,400	+0.11(+0.46%)
Oct 28, 2003	23.70	23.91	23.68	23.90	135,000	+0.29(+1.21%)
Oct 27, 2003	23.50	23.98	23.46	23.61	121,900	+0.16(+0.70%)
Oct 24, 2003	23.65	23.73	23.42	23.45	117,300	-0.23(-0.95%)
Oct 23, 2003	23.79	23.88	23.68	23.68	107,900	-0.15(-0.63%)
Oct 22, 2003	23.93	23.93	23.80	23.82	405,300	-0.06(-0.25%)
Oct 21, 2003	23.80	23.89	23.79	23.89	87,500	+0.06(+0.25%)
Oct 20, 2003	23.86	23.89	23.86	23.82	105,700	+0.02(+0.11%)
Oct 17, 2003	23.89	23.90	23.75	23.80	117,400	-0.10(-0.42%)
Oct 16, 2003	23.89	23.93	23.79	23.90	141,600	+0.01(+0.04%)
Oct 15, 2003	23.95	23.95	23.83	23.89	165,300	-0.09(-0.40%)
Oct 14, 2003	23.89	23.98	23.75	23.98	150,800	+0.03(+0.13%)
Oct 13, 2003	24.00	24.09	23.93	23.95	124,500	-0.05(-0.19%)
Oct 10, 2003	23.93	24.00	23.93	24.00	109,200	+0.00(+0.00%)
Oct 09, 2003	23.84	24.00	23.84	24.00	202,500	+0.15(+0.63%)
Oct 08, 2003	23.81	23.85	23.72	23.85	123,300	-0.06(-0.25%)
Oct 07, 2003	24.02	23.99	23.82	23.91	223,400	-0.11(-0.48%)
Oct 06, 2003	23.77	24.02	23.70	24.02	175,000	+0.26(+1.09%)
Oct 03, 2003	23.66	23.86	23.66	23.77	229,000	+0.27(+1.13%)
Oct 02, 2003	23.38	23.52	23.35	23.50	182,600	+0.16(+0.66%)
Oct 01, 2003	23.34	23.40	23.05	23.34	297,800	-0.01(-0.02%)
Sep 30, 2003	22.77	23.35	22.77	23.35	369,300	+0.55(+2.41%)
Sep 29, 2003	22.56	22.80	22.49	22.80	110,800	+0.24(+1.06%)
Sep 26, 2003	22.66	22.69	22.50	22.56	127,300	-0.13(-0.57%)
Sep 25, 2003	22.48	22.67	22.36	22.69	173,500	+0.29(+1.29%)
Sep 24, 2003	22.65	22.70	22.40	22.40	123,300	-0.29(-1.28%)
Sep 23, 2003	22.48	22.70	22.46	22.69	159,400	+0.21(+0.91%)
Sep 22, 2003	22.45	22.70	22.32	22.48	280,200	+0.03(+0.13%)
Sep 19, 2003	22.09	22.50	22.07	22.45	293,600	+0.34(+1.56%)
Sep 18, 2003	21.85	22.11	21.93	22.11	131,200	+0.26(+1.19%)
Sep 17, 2003	22.05	22.07	21.85	21.85	154,600	-0.11(-0.52%)
Sep 16, 2003	22.06	22.16	21.94	21.96	144,900	-0.10(-0.45%)
Sep 15, 2003	22.00	22.20	22.00	22.07	365,600	+0.43(+1.96%)
Sep 12, 2003	21.35	21.70	21.32	21.64	196,200	+0.21(+0.96%)
Sep 11, 2003	21.32	21.49	21.12	21.43	147,700	+0.12(+0.56%)
Sep 10, 2003	21.70	21.73	21.25	21.32	125,300	-0.38(-1.75%)
Sep 09, 2003	21.80	21.93	21.68	21.70	143,200	-0.13(-0.60%)
Sep 08, 2003	21.89	21.89	21.75	21.82	105,400	+0.05(+0.25%)
Sep 05, 2003	21.93	21.94	21.73	21.77	183,400	-0.20(-0.91%)
Sep 04, 2003	21.93	22.00	21.75	21.97	141,000	+0.09(+0.43%)
Sep 03, 2003	21.63	21.88	21.59	21.88	142,200	+0.37(+1.72%)
Sep 02, 2003	21.10	21.54	21.02	21.50	215,400	+0.48(+2.28%)
Aug 29, 2003	20.84	21.03	20.79	21.02	165,700	+0.11(+0.53%)
Aug 28, 2003	21.00	21.00	20.91	20.91	114,100	-0.21(-0.99%)
Aug 27, 2003	20.94	21.19	20.91	21.12	63,500	+0.17(+0.81%)
Aug 26, 2003	21.00	21.00	20.75	20.95	103,500	-0.04(-0.17%)
Aug 25, 2003	21.04	21.11	20.86	20.99	103,900	-0.03(-0.14%)
Aug 22, 2003	21.25	21.27	21.02	21.02	135,400	-0.21(-0.97%)
Aug 21, 2003	21.07	21.23	21.01	21.23	175,100	+0.34(+1.63%)
Aug 20, 2003	20.93	20.93	20.68	20.89	349,000	-0.16(-0.78%)
Aug 19, 2003	21.13	21.13	21.01	21.05	168,200	-0.07(-0.36%)
Aug 18, 2003	21.21	21.25	21.12	21.12	193,200	-0.07(-0.35%)
Aug 15, 2003	21.23	21.32	21.07	21.20	117,700	+0.07(+0.33%)
Aug 14, 2003	20.88	21.18	20.88	21.13	171,300	+0.25(+1.22%)
Aug 13, 2003	20.90	21.25	20.71	20.88	178,500	-0.07(-0.36%)
Aug 12, 2003	20.84	20.98	20.77	20.95	139,900	+0.11(+0.53%)
Aug 11, 2003	21.10	21.11	20.84	20.84	161,500	-0.27(-1.30%)
Aug 08, 2003	21.30	21.31	21.05	21.11	104,200	-0.22(-1.03%)
Aug 07, 2003	21.10	21.34	20.89	21.34	221,400	+0.14(+0.64%)
Aug 06, 2003	21.25	21.27	20.96	21.20	245,800	-0.07(-0.31%)
Aug 05, 2003	21.32	21.32	21.10	21.27	143,400	-0.06(-0.28%)
Aug 04, 2003	21.62	21.62	20.92	21.32	2,241,900	-0.28(-1.27%)

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.