Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	21.46	21.59	21.36	21.48	60,690,300	+0.04(+0.18%)
Oct 30, 2003	21.56	21.69	21.40	21.44	85,274,672	+0.06(+0.27%)
Oct 29, 2003	21.19	21.46	21.14	21.38	73,225,200	+0.08(+0.40%)
Oct 28, 2003	20.62	21.34	20.57	21.29	87,514,640	+0.81(+3.98%)
Oct 27, 2003	20.37	20.56	20.36	20.48	57,130,288	+0.22(+1.09%)
Oct 24, 2003	20.18	20.32	19.79	20.26	85,786,800	-0.09(-0.45%)
Oct 23, 2003	20.15	20.46	20.13	20.35	73,972,976	-0.20(-0.95%)
Oct 22, 2003	20.71	21.18	20.47	20.54	76,517,336	-0.39(-1.87%)
Oct 21, 2003	21.04	21.07	20.86	20.94	77,095,888	-0.03(-0.12%)
Oct 20, 2003	20.60	20.99	20.57	20.96	66,110,704	+0.33(+1.58%)
Oct 17, 2003	21.03	21.11	20.58	20.64	80,602,664	-0.37(-1.77%)
Oct 16, 2003	20.53	21.03	20.47	21.01	84,687,528	+0.31(+1.48%)
Oct 15, 2003	21.36	21.37	20.61	20.70	170,043,504	+0.44(+2.19%)
Oct 14, 2003	20.07	20.27	19.90	20.26	102,654,344	+0.18(+0.91%)
Oct 13, 2003	20.02	20.17	19.87	20.08	63,973,228	+0.24(+1.22%)
Oct 10, 2003	19.66	19.87	19.61	19.83	70,891,344	+0.43(+2.22%)
Oct 09, 2003	19.36	19.81	19.21	19.40	116,712,576	+0.07(+0.34%)
Oct 08, 2003	19.50	19.55	19.23	19.34	63,129,252	-0.18(-0.93%)
Oct 07, 2003	19.08	19.55	19.00	19.52	73,555,368	+0.25(+1.32%)
Oct 06, 2003	19.35	19.42	19.15	19.27	44,424,628	-0.03(-0.17%)
Oct 03, 2003	19.08	19.42	19.03	19.30	102,233,656	+0.65(+3.46%)
Oct 02, 2003	18.63	18.87	18.52	18.65	65,028,160	-0.01(-0.03%)
Oct 01, 2003	18.13	18.73	18.13	18.66	91,316,744	+0.72(+4.03%)
Sep 30, 2003	18.36	18.36	17.89	17.94	97,285,328	-0.55(-3.00%)
Sep 29, 2003	17.96	18.51	17.90	18.49	100,952,432	+0.72(+4.03%)
Sep 26, 2003	17.92	18.15	17.74	17.77	105,373,440	-0.12(-0.66%)
Sep 25, 2003	18.21	18.48	17.86	17.89	88,310,896	-0.22(-1.19%)
Sep 24, 2003	18.84	18.90	18.08	18.11	91,434,112	-0.76(-4.01%)
Sep 23, 2003	18.58	18.90	18.52	18.86	67,404,976	+0.27(+1.47%)
Sep 22, 2003	18.64	18.75	18.38	18.59	74,395,352	-0.42(-2.23%)
Sep 19, 2003	19.10	19.14	18.79	19.01	82,158,056	+0.01(+0.03%)
Sep 18, 2003	18.70	19.08	18.55	19.01	71,523,904	+0.18(+0.97%)
Sep 17, 2003	18.86	19.15	18.75	18.82	81,048,816	-0.02(-0.10%)
Sep 16, 2003	18.30	18.90	18.26	18.84	74,790,264	+0.60(+3.29%)
Sep 15, 2003	18.47	18.54	18.19	18.24	55,769,588	-0.23(-1.23%)
Sep 12, 2003	18.13	18.50	17.96	18.47	79,674,608	+0.20(+1.11%)
Sep 11, 2003	18.00	18.48	17.79	18.27	86,921,200	+0.24(+1.34%)
Sep 10, 2003	18.54	18.57	18.01	18.03	88,983,808	-0.74(-3.92%)
Sep 09, 2003	18.90	18.99	18.68	18.77	76,393,368	-0.25(-1.34%)
Sep 08, 2003	18.82	19.03	18.77	19.02	80,015,824	+0.31(+1.64%)
Sep 05, 2003	18.79	18.97	18.49	18.71	104,986,672	+0.07(+0.38%)
Sep 04, 2003	18.46	18.73	18.28	18.64	97,798,528	+0.25(+1.35%)
Sep 03, 2003	18.86	18.88	18.28	18.39	93,149,992	-0.34(-1.81%)
Sep 02, 2003	18.75	18.80	18.36	18.73	90,275,472	+0.10(+0.52%)
Aug 29, 2003	18.37	18.67	18.28	18.63	64,416,772	+0.19(+1.03%)
Aug 28, 2003	18.32	18.48	18.15	18.45	74,611,680	+0.18(+1.00%)
Aug 27, 2003	18.00	18.30	17.87	18.26	89,318,120	+0.20(+1.12%)
Aug 26, 2003	17.57	18.08	17.39	18.06	100,051,840	+0.31(+1.73%)
Aug 25, 2003	17.96	18.09	17.64	17.75	79,837,080	-0.10(-0.55%)
Aug 22, 2003	18.35	18.93	17.81	17.85	185,033,472	+0.65(+3.79%)
Aug 21, 2003	17.40	17.46	16.95	17.20	101,925,896	+0.02(+0.11%)
Aug 20, 2003	17.04	17.43	17.03	17.18	72,431,088	-0.07(-0.42%)
Aug 19, 2003	17.19	17.30	16.89	17.25	85,864,736	+0.18(+1.07%)
Aug 18, 2003	16.36	17.10	16.33	17.07	90,643,376	+0.74(+4.55%)
Aug 15, 2003	16.35	16.46	16.17	16.33	33,174,178	-0.06(-0.36%)
Aug 14, 2003	16.16	16.41	16.00	16.39	79,518,736	+0.28(+1.74%)
Aug 13, 2003	15.97	16.29	15.84	16.11	79,599,280	+0.22(+1.40%)
Aug 12, 2003	15.70	15.90	15.53	15.88	74,371,568	+0.31(+1.97%)
Aug 11, 2003	15.40	15.73	15.37	15.58	63,861,384	+0.21(+1.36%)
Aug 08, 2003	15.74	15.79	15.21	15.37	88,146,584	-0.27(-1.71%)
Aug 07, 2003	15.60	15.84	15.55	15.64	74,437,080	-0.10(-0.62%)
Aug 06, 2003	15.71	16.00	15.52	15.73	88,676,504	-0.08(-0.54%)
Aug 05, 2003	16.37	16.37	15.79	15.82	79,748,560	-0.56(-3.42%)
Aug 04, 2003	16.24	16.44	15.90	16.38	82,188,280	+0.07(+0.44%)

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.