Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.84	19.88	19.72	19.88	476,000	+0.08(+0.40%)
Oct 30, 2003	20.01	20.08	19.76	19.80	1,003,600	-0.10(-0.50%)
Oct 29, 2003	19.70	20.23	19.38	19.90	1,549,100	+0.20(+1.02%)
Oct 28, 2003	18.40	19.75	18.32	19.70	1,687,200	+1.42(+7.77%)
Oct 27, 2003	17.90	18.40	17.85	18.28	982,700	+0.58(+3.28%)
Oct 24, 2003	17.49	17.72	17.26	17.70	1,252,700	+0.21(+1.20%)
Oct 23, 2003	17.37	18.15	16.79	17.49	2,327,400	-0.14(-0.79%)
Oct 22, 2003	17.76	17.89	17.45	17.63	470,300	-0.33(-1.84%)
Oct 21, 2003	18.00	18.28	17.84	17.96	461,000	-0.20(-1.10%)
Oct 20, 2003	18.04	18.10	17.82	18.16	429,800	+0.11(+0.61%)
Oct 17, 2003	18.08	18.10	17.70	18.05	767,400	-0.03(-0.17%)
Oct 16, 2003	18.00	18.14	17.76	18.08	663,400	+0.05(+0.28%)
Oct 15, 2003	17.10	18.22	17.05	18.03	1,005,100	-0.47(-2.54%)
Oct 14, 2003	18.53	18.55	18.20	18.50	742,000	-0.16(-0.86%)
Oct 13, 2003	18.68	18.98	18.55	18.66	547,900	-0.02(-0.11%)
Oct 10, 2003	18.40	18.80	18.40	18.68	459,600	+0.12(+0.65%)
Oct 09, 2003	18.41	18.99	18.35	18.56	976,500	+0.21(+1.14%)
Oct 08, 2003	18.44	18.58	18.20	18.35	570,200	-0.09(-0.49%)
Oct 07, 2003	18.02	18.44	18.00	18.44	961,300	+0.32(+1.77%)
Oct 06, 2003	18.15	18.29	17.95	18.12	886,600	-0.12(-0.66%)
Oct 03, 2003	18.25	18.26	18.01	18.24	879,100	+0.22(+1.22%)
Oct 02, 2003	18.13	18.18	18.01	18.02	1,104,400	+0.24(+1.35%)
Oct 01, 2003	17.46	18.00	17.05	17.78	941,500	+0.43(+2.48%)
Sep 30, 2003	17.12	17.54	17.06	17.35	710,200	+0.07(+0.41%)
Sep 29, 2003	17.50	17.55	17.02	17.28	1,152,600	-0.27(-1.54%)
Sep 26, 2003	18.15	18.15	17.53	17.55	2,429,000	-0.67(-3.68%)
Sep 25, 2003	18.88	18.88	18.54	18.22	983,800	-0.53(-2.83%)
Sep 24, 2003	18.74	19.11	18.69	18.75	2,054,600	+0.01(+0.05%)
Sep 23, 2003	18.17	18.85	18.07	18.74	4,954,500	+0.70(+3.88%)
Sep 22, 2003	20.15	20.64	17.95	18.04	11,784,400	-5.02(-21.77%)
Sep 19, 2003	23.33	23.39	23.06	23.06	951,900	-0.18(-0.77%)
Sep 18, 2003	23.75	23.75	22.60	23.24	2,343,300	-0.33(-1.40%)
Sep 17, 2003	24.16	24.17	23.57	23.57	662,800	-0.59(-2.44%)
Sep 16, 2003	23.90	24.18	23.84	24.16	819,100	+0.46(+1.94%)
Sep 15, 2003	23.95	24.13	23.65	23.70	986,400	-0.15(-0.63%)
Sep 12, 2003	24.75	24.75	23.51	23.85	1,465,900	-1.06(-4.26%)
Sep 11, 2003	25.84	26.11	24.40	24.91	1,322,600	-0.87(-3.37%)
Sep 10, 2003	26.40	26.40	25.72	25.78	552,800	-0.54(-2.05%)
Sep 09, 2003	26.50	26.63	26.32	26.32	671,600	-0.19(-0.72%)
Sep 08, 2003	26.35	26.70	26.25	26.51	613,900	+0.59(+2.28%)
Sep 05, 2003	25.89	26.38	25.57	25.92	472,400	+0.03(+0.12%)
Sep 04, 2003	25.45	26.14	25.44	25.89	595,300	+0.44(+1.73%)
Sep 03, 2003	25.90	26.10	25.25	25.45	755,600	-0.51(-1.96%)
Sep 02, 2003	25.12	26.00	25.06	25.96	788,700	+0.96(+3.84%)
Aug 29, 2003	25.04	25.34	24.91	25.00	549,400	+0.06(+0.24%)
Aug 28, 2003	24.79	24.95	24.22	24.94	299,500	+0.16(+0.65%)
Aug 27, 2003	24.36	24.90	24.19	24.78	774,500	+0.42(+1.72%)
Aug 26, 2003	24.20	24.49	23.96	24.36	419,500	+0.17(+0.70%)
Aug 25, 2003	24.15	24.19	23.82	24.19	484,400	+0.33(+1.38%)
Aug 22, 2003	24.20	24.41	23.76	23.86	449,300	-0.32(-1.32%)
Aug 21, 2003	23.91	24.19	23.86	24.18	442,300	+0.24(+1.00%)
Aug 20, 2003	24.16	24.16	23.88	23.94	416,800	-0.22(-0.91%)
Aug 19, 2003	23.79	24.19	23.75	24.16	595,500	+0.36(+1.51%)
Aug 18, 2003	24.20	24.20	23.42	23.80	607,900	-0.30(-1.24%)
Aug 15, 2003	23.40	24.20	23.30	24.10	296,000	+0.65(+2.77%)
Aug 14, 2003	23.75	23.80	23.11	23.45	601,300	-0.26(-1.10%)
Aug 13, 2003	23.35	23.73	23.00	23.71	425,600	+0.54(+2.33%)
Aug 12, 2003	22.80	23.25	22.63	23.17	308,600	+0.34(+1.49%)
Aug 11, 2003	23.00	23.02	22.61	22.83	498,900	-0.17(-0.74%)
Aug 08, 2003	23.05	23.08	22.40	23.00	1,245,100	-0.05(-0.22%)
Aug 07, 2003	21.94	23.07	21.41	23.05	2,300,900	+1.12(+5.11%)
Aug 06, 2003	21.00	22.12	20.88	21.93	1,428,100	+1.06(+5.08%)
Aug 05, 2003	20.20	20.87	20.18	20.87	1,433,400	-0.48(-2.25%)
Aug 04, 2003	22.10	22.10	21.14	21.35	858,200	-0.75(-3.39%)

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.