Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.23	14.32	14.13	14.19	56,162,860	+0.02(+0.14%)
Oct 30, 2003	14.12	14.33	14.04	14.17	57,678,272	+0.05(+0.39%)
Oct 29, 2003	14.17	14.20	14.00	14.12	55,387,964	-0.05(-0.38%)
Oct 28, 2003	13.62	14.19	13.61	14.17	72,029,992	+0.66(+4.87%)
Oct 27, 2003	13.47	13.71	13.43	13.52	55,851,772	+0.09(+0.66%)
Oct 24, 2003	13.60	13.63	13.05	13.43	94,279,808	-0.24(-1.79%)
Oct 23, 2003	13.60	13.81	13.58	13.67	74,095,408	-0.32(-2.28%)
Oct 22, 2003	14.15	14.25	13.97	13.99	44,147,272	-0.33(-2.27%)
Oct 21, 2003	14.40	14.40	14.17	14.32	51,285,972	+0.02(+0.14%)
Oct 20, 2003	14.07	14.33	14.07	14.29	46,469,468	+0.30(+2.13%)
Oct 17, 2003	14.25	14.26	13.99	14.00	52,220,288	-0.26(-1.85%)
Oct 16, 2003	14.20	14.22	14.11	14.26	48,113,408	+0.01(+0.05%)
Oct 15, 2003	14.49	14.53	14.19	14.25	59,859,264	-0.08(-0.57%)
Oct 14, 2003	14.13	14.36	14.07	14.34	44,569,548	+0.09(+0.67%)
Oct 13, 2003	14.26	14.30	14.15	14.24	54,460,900	+0.14(+1.01%)
Oct 10, 2003	14.26	14.39	14.04	14.10	57,199,920	-0.11(-0.76%)
Oct 09, 2003	14.29	14.51	14.04	14.21	79,336,016	+0.11(+0.77%)
Oct 08, 2003	14.27	14.33	14.03	14.10	52,581,668	-0.14(-1.00%)
Oct 07, 2003	13.98	14.25	13.87	14.24	63,394,232	+0.14(+0.96%)
Oct 06, 2003	14.15	14.23	13.69	14.11	36,725,540	+0.03(+0.19%)
Oct 03, 2003	13.87	14.25	13.75	14.08	88,473,872	+0.52(+3.85%)
Oct 02, 2003	13.73	13.77	13.39	13.56	76,450,104	-0.14(-1.04%)
Oct 01, 2003	13.35	13.74	13.35	13.70	76,422,088	+0.41(+3.11%)
Sep 30, 2003	13.60	13.65	13.09	13.28	95,046,016	-0.41(-3.02%)
Sep 29, 2003	13.63	13.75	13.57	13.70	67,583,584	+0.16(+1.20%)
Sep 26, 2003	13.56	13.86	13.53	13.54	78,204,192	-0.07(-0.50%)
Sep 25, 2003	13.75	13.90	13.52	13.60	110,878,736	-0.18(-1.28%)
Sep 24, 2003	14.51	14.57	13.70	13.78	114,405,336	-0.56(-3.92%)
Sep 23, 2003	14.08	14.39	14.07	14.34	62,519,288	+0.25(+1.78%)
Sep 22, 2003	13.98	14.15	13.97	14.09	63,806,116	-0.16(-1.14%)
Sep 19, 2003	14.55	14.62	14.24	14.25	66,787,280	-0.27(-1.87%)
Sep 18, 2003	14.32	14.55	14.21	14.53	66,122,964	+0.19(+1.32%)
Sep 17, 2003	14.42	14.51	14.18	14.34	75,316,272	-0.10(-0.70%)
Sep 16, 2003	13.85	14.53	13.77	14.44	100,028,016	+0.61(+4.41%)
Sep 15, 2003	14.05	14.06	13.81	13.83	53,027,692	-0.18(-1.31%)
Sep 12, 2003	14.01	14.11	13.80	14.01	73,328,296	-0.03(-0.24%)
Sep 11, 2003	13.89	14.11	13.71	14.04	83,440,336	+0.17(+1.22%)
Sep 10, 2003	13.99	14.21	13.85	13.87	84,567,840	-0.22(-1.54%)
Sep 09, 2003	14.19	14.27	14.02	14.09	96,592,336	-0.05(-0.38%)
Sep 08, 2003	13.93	14.19	13.90	14.15	66,750,528	+0.32(+2.30%)
Sep 05, 2003	13.82	14.06	13.75	13.83	84,053,344	-0.14(-0.97%)
Sep 04, 2003	13.89	14.14	13.88	13.96	97,037,824	+0.24(+1.73%)
Sep 03, 2003	13.58	13.95	13.48	13.73	164,117,488	+0.44(+3.32%)
Sep 02, 2003	13.10	13.33	13.01	13.28	76,136,744	+0.31(+2.35%)
Aug 29, 2003	12.95	13.14	12.93	12.98	44,523,600	-0.03(-0.26%)
Aug 28, 2003	13.05	13.07	12.89	13.01	54,325,372	+0.12(+0.95%)
Aug 27, 2003	12.99	13.03	12.86	12.89	51,355,156	-0.06(-0.47%)
Aug 26, 2003	12.81	13.01	12.73	12.95	83,921,952	+0.08(+0.63%)
Aug 25, 2003	12.67	12.89	12.59	12.87	55,009,460	+0.13(+1.01%)
Aug 22, 2003	13.04	13.09	12.72	12.74	79,593,744	-0.05(-0.42%)
Aug 21, 2003	12.80	12.88	12.65	12.80	67,812,856	+0.20(+1.61%)
Aug 20, 2003	12.46	12.83	12.43	12.59	70,060,944	+0.01(+0.11%)
Aug 19, 2003	12.50	12.63	12.43	12.58	66,105,076	+0.19(+1.53%)
Aug 18, 2003	12.14	12.44	12.11	12.39	67,850,016	+0.33(+2.70%)
Aug 15, 2003	12.03	12.12	11.96	12.06	28,582,174	-0.01(-0.06%)
Aug 14, 2003	11.93	12.12	11.88	12.07	61,721,128	+0.14(+1.19%)
Aug 13, 2003	12.17	12.20	11.82	11.93	83,220,168	-0.16(-1.35%)
Aug 12, 2003	12.04	12.10	11.90	12.09	63,225,256	+0.08(+0.68%)
Aug 11, 2003	11.94	12.06	11.90	12.01	52,669,648	+0.09(+0.74%)
Aug 08, 2003	11.98	12.05	11.90	11.92	54,442,608	+0.03(+0.29%)
Aug 07, 2003	11.98	12.04	11.81	11.89	81,055,696	-0.08(-0.68%)
Aug 06, 2003	12.15	12.23	11.89	11.97	187,732,640	-0.82(-6.42%)
Aug 05, 2003	13.05	13.11	12.61	12.79	130,941,968	-0.27(-2.08%)
Aug 04, 2003	13.10	13.12	12.88	13.06	111,270,296	+0.07(+0.57%)

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.