Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.76	13.04	12.91	13.02	3,571,995	+0.27(+2.08%)
Oct 30, 2003	13.34	13.16	12.57	12.76	7,240,420	-0.58(-4.35%)
Oct 29, 2003	13.68	13.75	13.23	13.34	3,504,990	-0.34(-2.50%)
Oct 28, 2003	13.85	14.00	13.61	13.68	3,219,997	-0.28(-2.03%)
Oct 27, 2003	14.30	14.30	13.85	13.96	2,091,598	-0.40(-2.76%)
Oct 24, 2003	14.16	14.36	13.82	14.36	1,288,748	+0.16(+1.10%)
Oct 23, 2003	14.18	14.37	14.11	14.20	784,556	-0.01(-0.10%)
Oct 22, 2003	14.12	14.51	14.11	14.22	1,431,685	-0.04(-0.25%)
Oct 21, 2003	14.36	14.36	14.09	14.25	2,103,280	-0.11(-0.74%)
Oct 20, 2003	14.31	14.44	14.30	14.36	947,771	+0.05(+0.36%)
Oct 17, 2003	14.46	14.54	14.22	14.31	672,256	-0.21(-1.44%)
Oct 16, 2003	14.14	14.51	14.14	14.52	1,171,379	+0.37(+2.63%)
Oct 15, 2003	14.09	14.42	14.09	14.14	1,435,101	-0.18(-1.24%)
Oct 14, 2003	14.37	14.40	14.31	14.32	877,349	-0.03(-0.22%)
Oct 13, 2003	14.23	14.45	14.22	14.35	722,730	+0.12(+0.81%)
Oct 10, 2003	14.09	14.35	14.09	14.24	864,235	+0.10(+0.74%)
Oct 09, 2003	14.18	14.26	14.12	14.13	1,186,146	+0.01(+0.05%)
Oct 08, 2003	14.20	14.27	14.11	14.13	1,204,110	-0.02(-0.14%)
Oct 07, 2003	14.14	14.26	14.10	14.15	1,037,258	-0.08(-0.59%)
Oct 06, 2003	14.28	14.28	13.86	14.23	1,799,553	-0.11(-0.77%)
Oct 03, 2003	14.04	14.34	14.00	14.34	1,997,703	+0.37(+2.68%)
Oct 02, 2003	13.71	13.96	13.71	13.97	1,036,486	+0.31(+2.29%)
Oct 01, 2003	13.83	13.83	13.52	13.65	1,990,760	-0.19(-1.38%)
Sep 30, 2003	13.53	13.89	13.47	13.84	1,699,706	+0.29(+2.14%)
Sep 29, 2003	13.40	13.57	13.13	13.55	1,608,455	+0.12(+0.88%)
Sep 26, 2003	13.66	13.73	13.40	13.44	1,257,229	-0.22(-1.61%)
Sep 25, 2003	13.79	13.80	13.64	13.66	1,800,544	-0.10(-0.74%)
Sep 24, 2003	13.97	14.00	13.75	13.76	1,683,836	-0.22(-1.54%)
Sep 23, 2003	13.85	14.01	13.70	13.97	1,986,903	+0.08(+0.60%)
Sep 22, 2003	13.74	13.89	13.62	13.89	1,693,645	+0.15(+1.11%)
Sep 19, 2003	13.93	14.02	13.68	13.74	2,186,155	-0.10(-0.72%)
Sep 18, 2003	13.60	13.84	13.58	13.84	1,559,083	+0.28(+2.09%)
Sep 17, 2003	13.42	13.67	13.42	13.55	1,717,449	+0.17(+1.27%)
Sep 16, 2003	13.25	13.43	13.23	13.38	1,049,160	+0.14(+1.04%)
Sep 15, 2003	13.42	13.50	13.13	13.25	1,171,379	-0.09(-0.65%)
Sep 12, 2003	13.05	13.45	13.03	13.33	1,184,052	+0.31(+2.39%)
Sep 11, 2003	13.25	13.27	12.93	13.02	1,116,386	-0.22(-1.70%)
Sep 10, 2003	13.20	13.35	13.14	13.25	1,174,244	+0.03(+0.24%)
Sep 09, 2003	13.42	13.48	13.19	13.21	1,340,545	+0.01(+0.10%)
Sep 08, 2003	12.76	13.24	12.76	13.20	1,577,708	+0.47(+3.65%)
Sep 05, 2003	12.99	12.99	12.72	12.74	1,482,821	-0.25(-1.94%)
Sep 04, 2003	13.00	13.07	12.87	12.99	864,896	-0.02(-0.14%)
Sep 03, 2003	13.04	13.15	12.82	13.01	1,947,890	-0.08(-0.59%)
Sep 02, 2003	12.92	13.18	12.87	13.08	1,618,925	+0.15(+1.18%)
Aug 29, 2003	12.76	12.99	12.76	12.93	1,340,104	+0.17(+1.33%)
Aug 28, 2003	12.54	12.84	12.42	12.76	1,986,241	+0.26(+2.09%)
Aug 27, 2003	12.57	12.72	12.50	12.50	1,469,045	-0.07(-0.54%)
Aug 26, 2003	12.53	12.60	12.41	12.57	1,754,478	+0.03(+0.24%)
Aug 25, 2003	12.46	12.63	12.40	12.54	1,576,716	+0.08(+0.67%)
Aug 22, 2003	12.79	12.80	12.45	12.45	2,592,044	-0.39(-3.00%)
Aug 21, 2003	12.88	12.91	12.79	12.84	2,244,123	-0.05(-0.35%)
Aug 20, 2003	13.15	13.15	12.86	12.88	1,546,740	-0.26(-1.95%)
Aug 19, 2003	13.28	13.30	13.06	13.14	1,649,011	+0.02(+0.16%)
Aug 18, 2003	13.01	13.14	12.95	13.12	1,449,098	+0.19(+1.47%)
Aug 15, 2003	12.79	12.97	12.72	12.93	1,119,692	+0.01(+0.07%)
Aug 14, 2003	12.58	12.94	12.58	12.92	1,970,813	+0.42(+3.34%)
Aug 13, 2003	12.42	12.64	12.37	12.50	1,964,641	+0.08(+0.66%)
Aug 12, 2003	12.53	12.55	12.29	12.42	1,872,729	-0.07(-0.53%)
Aug 11, 2003	12.69	12.82	12.32	12.49	2,407,779	-0.14(-1.13%)
Aug 08, 2003	12.48	12.75	12.42	12.63	2,505,752	+0.21(+1.70%)
Aug 07, 2003	12.02	12.49	12.02	12.42	4,227,059	+0.46(+3.89%)
Aug 06, 2003	12.76	12.80	11.93	11.95	11,400,806	-1.13(-8.62%)
Aug 05, 2003	13.70	13.93	13.06	13.08	4,756,048	-0.97(-6.92%)
Aug 04, 2003	13.80	14.13	13.75	14.06	2,216,241	+0.25(+1.82%)

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.