Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.94	17.07	16.91	17.07	619,400	+0.11(+0.65%)
Oct 30, 2003	17.00	17.09	16.93	16.96	655,000	+0.01(+0.06%)
Oct 29, 2003	16.65	16.98	16.61	16.95	611,400	+0.22(+1.32%)
Oct 28, 2003	16.65	16.71	16.53	16.73	917,900	+0.18(+1.09%)
Oct 27, 2003	16.44	16.68	16.34	16.55	642,700	+0.05(+0.30%)
Oct 24, 2003	16.52	16.52	16.35	16.50	849,300	-0.05(-0.27%)
Oct 23, 2003	16.45	16.61	16.31	16.55	854,400	+0.10(+0.61%)
Oct 22, 2003	16.35	16.48	16.30	16.45	892,700	+0.00(+0.03%)
Oct 21, 2003	16.60	16.61	16.39	16.44	1,461,800	-0.26(-1.56%)
Oct 20, 2003	16.64	16.70	16.62	16.70	1,402,000	+0.04(+0.24%)
Oct 17, 2003	16.55	16.66	16.51	16.66	1,395,300	+0.11(+0.66%)
Oct 16, 2003	16.41	16.51	16.40	16.55	869,900	+0.16(+1.01%)
Oct 15, 2003	16.35	16.39	16.20	16.39	997,700	+0.08(+0.46%)
Oct 14, 2003	16.25	16.34	16.14	16.31	721,500	+0.07(+0.46%)
Oct 13, 2003	16.05	16.24	16.00	16.23	601,400	+0.19(+1.18%)
Oct 10, 2003	16.22	16.22	15.96	16.05	1,692,400	-0.17(-1.05%)
Oct 09, 2003	16.16	16.65	16.11	16.21	1,927,500	+0.21(+1.34%)
Oct 08, 2003	15.79	16.06	15.68	16.00	3,258,200	+0.21(+1.36%)
Oct 07, 2003	15.52	15.78	15.52	15.79	1,177,400	+0.17(+1.09%)
Oct 06, 2003	15.51	15.63	15.43	15.62	709,600	+0.08(+0.51%)
Oct 03, 2003	15.77	15.85	15.53	15.54	1,444,200	-0.14(-0.89%)
Oct 02, 2003	15.55	15.74	15.50	15.68	1,266,700	+0.02(+0.10%)
Oct 01, 2003	14.81	15.66	14.91	15.66	2,106,000	+0.85(+5.74%)
Sep 30, 2003	14.81	14.97	14.74	14.81	1,040,500	+0.01(+0.03%)
Sep 29, 2003	14.78	14.84	14.61	14.80	812,100	+0.11(+0.71%)
Sep 26, 2003	14.89	14.82	14.62	14.70	716,800	-0.19(-1.28%)
Sep 25, 2003	15.15	15.15	14.87	14.89	941,600	-0.29(-1.94%)
Sep 24, 2003	15.45	15.47	15.16	15.19	1,446,100	-0.24(-1.59%)
Sep 23, 2003	15.10	15.43	15.10	15.43	607,000	+0.28(+1.85%)
Sep 22, 2003	15.15	15.20	15.05	15.15	627,400	-0.10(-0.66%)
Sep 19, 2003	15.28	15.34	15.21	15.25	626,900	-0.03(-0.16%)
Sep 18, 2003	15.12	15.24	15.07	15.28	535,800	+0.21(+1.36%)
Sep 17, 2003	15.12	15.16	15.04	15.07	738,700	-0.05(-0.36%)
Sep 16, 2003	15.00	15.15	14.89	15.12	1,203,100	+0.12(+0.83%)
Sep 15, 2003	14.85	15.02	14.82	15.00	624,900	+0.18(+1.18%)
Sep 12, 2003	14.79	14.86	14.69	14.82	1,190,500	+0.01(+0.10%)
Sep 11, 2003	14.80	14.96	14.61	14.81	1,231,100	-0.02(-0.13%)
Sep 10, 2003	14.89	14.98	14.79	14.83	912,800	-0.06(-0.40%)
Sep 09, 2003	14.98	14.99	14.81	14.89	798,400	-0.02(-0.17%)
Sep 08, 2003	14.95	15.00	14.79	14.91	1,107,700	-0.06(-0.40%)
Sep 05, 2003	15.08	15.14	14.89	14.97	752,200	-0.22(-1.45%)
Sep 04, 2003	15.26	15.31	15.11	15.20	669,500	-0.11(-0.69%)
Sep 03, 2003	15.16	15.35	15.05	15.30	1,196,000	+0.09(+0.59%)
Sep 02, 2003	14.88	15.28	14.86	15.21	1,365,600	+0.39(+2.60%)
Aug 29, 2003	14.76	14.86	14.75	14.82	452,900	+0.02(+0.17%)
Aug 28, 2003	14.60	14.82	14.48	14.80	1,022,200	+0.11(+0.75%)
Aug 27, 2003	14.49	14.77	14.49	14.69	1,152,800	+0.21(+1.49%)
Aug 26, 2003	14.34	14.52	14.22	14.47	1,142,300	+0.07(+0.52%)
Aug 25, 2003	14.30	14.43	14.26	14.40	667,800	+0.05(+0.35%)
Aug 22, 2003	14.53	14.58	14.31	14.35	748,400	-0.19(-1.27%)
Aug 21, 2003	14.57	14.60	14.46	14.54	743,800	-0.04(-0.27%)
Aug 20, 2003	14.45	14.62	14.41	14.57	1,006,800	+0.00(+0.03%)
Aug 19, 2003	14.62	14.63	14.50	14.57	1,054,000	-0.06(-0.41%)
Aug 18, 2003	14.55	14.76	14.55	14.63	850,500	-0.03(-0.24%)
Aug 15, 2003	14.60	14.68	14.49	14.66	405,200	-0.06(-0.41%)
Aug 14, 2003	14.60	14.85	14.32	14.72	1,944,200	+0.01(+0.10%)
Aug 13, 2003	14.79	14.87	14.68	14.71	745,800	-0.07(-0.51%)
Aug 12, 2003	14.59	14.79	14.56	14.79	908,200	+0.30(+2.07%)
Aug 11, 2003	14.48	14.55	14.36	14.48	501,100	-0.06(-0.41%)
Aug 08, 2003	14.45	14.57	14.29	14.54	1,302,400	+0.14(+1.01%)
Aug 07, 2003	14.61	14.62	14.38	14.40	1,250,600	-0.13(-0.93%)
Aug 06, 2003	14.77	14.77	14.54	14.54	1,720,600	-0.23(-1.59%)
Aug 05, 2003	14.87	14.88	14.68	14.77	1,189,400	-0.13(-0.87%)
Aug 04, 2003	14.90	15.00	14.53	14.90	1,165,200	-0.06(-0.40%)

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.