Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	24.21	24.21	23.80	23.64	109,100	-0.37(-1.54%)
Oct 30, 2003	23.83	24.50	23.69	24.01	133,400	+0.29(+1.22%)
Oct 29, 2003	22.53	23.74	22.48	23.72	185,700	+1.12(+4.96%)
Oct 28, 2003	21.76	22.60	21.76	22.60	263,600	+0.85(+3.91%)
Oct 27, 2003	21.54	21.80	21.36	21.75	140,200	-0.04(-0.18%)
Oct 24, 2003	21.18	22.14	21.18	21.79	169,800	-0.05(-0.23%)
Oct 23, 2003	21.95	22.20	21.64	21.84	158,100	-0.11(-0.50%)
Oct 22, 2003	22.55	22.55	21.85	21.95	139,100	-0.60(-2.66%)
Oct 21, 2003	22.42	22.82	22.42	22.55	162,000	+0.05(+0.22%)
Oct 20, 2003	22.60	23.09	22.50	22.50	126,300	-0.23(-1.01%)
Oct 17, 2003	23.39	23.39	22.67	22.73	62,900	-0.27(-1.17%)
Oct 16, 2003	23.33	23.57	23.21	23.00	105,900	-0.35(-1.50%)
Oct 15, 2003	23.15	23.40	23.15	23.35	144,100	+0.12(+0.52%)
Oct 14, 2003	23.39	23.83	23.23	23.23	104,400	-0.15(-0.64%)
Oct 13, 2003	23.05	23.90	23.05	23.38	67,600	+0.22(+0.95%)
Oct 10, 2003	23.26	23.26	22.87	23.16	58,900	+0.19(+0.83%)
Oct 09, 2003	22.88	23.60	22.78	22.97	89,400	+0.14(+0.61%)
Oct 08, 2003	23.14	23.14	22.76	22.83	64,000	-0.31(-1.34%)
Oct 07, 2003	23.20	23.20	22.85	23.14	90,100	-0.20(-0.86%)
Oct 06, 2003	23.10	23.27	23.07	23.34	54,200	+0.29(+1.26%)
Oct 03, 2003	23.50	23.50	22.99	23.05	128,000	-0.45(-1.91%)
Oct 02, 2003	23.35	23.50	23.06	23.50	57,500	+0.13(+0.56%)
Oct 01, 2003	22.72	23.47	22.69	23.37	76,300	+0.67(+2.95%)
Sep 30, 2003	22.60	23.20	22.16	22.70	115,100	+0.13(+0.58%)
Sep 29, 2003	22.44	22.71	21.98	22.57	151,800	+0.28(+1.26%)
Sep 26, 2003	22.56	22.92	22.15	22.29	106,400	-0.41(-1.81%)
Sep 25, 2003	23.37	23.37	22.70	22.70	93,900	-0.35(-1.52%)
Sep 24, 2003	23.33	23.44	23.05	23.05	87,900	-0.43(-1.83%)
Sep 23, 2003	23.65	23.65	23.31	23.48	84,000	-0.21(-0.89%)
Sep 22, 2003	23.55	23.85	23.02	23.69	261,300	-0.21(-0.88%)
Sep 19, 2003	24.07	24.49	23.83	23.90	119,000	-0.25(-1.04%)
Sep 18, 2003	24.29	24.37	24.08	24.15	126,700	-0.17(-0.70%)
Sep 17, 2003	24.47	24.51	24.24	24.32	200,700	-0.14(-0.57%)
Sep 16, 2003	24.32	24.67	24.15	24.46	318,300	+0.14(+0.58%)
Sep 15, 2003	24.55	24.78	24.26	24.32	178,600	-0.25(-1.02%)
Sep 12, 2003	24.50	24.69	24.45	24.57	117,000	+0.07(+0.29%)
Sep 11, 2003	24.41	25.00	24.41	24.50	268,300	+0.10(+0.41%)
Sep 10, 2003	24.15	24.88	24.04	24.40	352,500	+0.25(+1.04%)
Sep 09, 2003	24.00	24.90	23.58	24.15	244,500	+0.25(+1.05%)
Sep 08, 2003	22.30	25.19	22.30	23.90	315,800	+1.62(+7.27%)
Sep 05, 2003	21.98	22.35	21.65	22.28	173,600	+0.31(+1.41%)
Sep 04, 2003	21.65	22.05	21.65	21.97	262,600	+0.37(+1.71%)
Sep 03, 2003	21.78	21.85	21.58	21.60	190,200	-0.16(-0.74%)
Sep 02, 2003	21.35	21.84	21.35	21.76	177,800	+0.61(+2.88%)
Aug 29, 2003	21.65	21.65	21.08	21.15	103,400	-0.55(-2.53%)
Aug 28, 2003	21.30	21.70	20.99	21.70	164,100	+0.34(+1.59%)
Aug 27, 2003	21.46	21.70	21.30	21.36	108,800	-0.04(-0.19%)
Aug 26, 2003	21.63	21.66	21.15	21.40	96,000	-0.23(-1.06%)
Aug 25, 2003	21.41	21.82	21.30	21.63	172,000	+0.22(+1.03%)
Aug 22, 2003	21.85	21.85	21.38	21.41	107,400	-0.44(-2.01%)
Aug 21, 2003	21.85	21.90	21.80	21.85	118,900	+0.05(+0.23%)
Aug 20, 2003	21.75	21.87	21.43	21.80	459,900	+0.05(+0.23%)
Aug 19, 2003	20.80	21.89	20.80	21.75	446,500	+0.92(+4.42%)
Aug 18, 2003	20.63	21.02	20.56	20.83	284,800	+0.00(+0.00%)
Aug 15, 2003	20.83	21.09	20.82	20.83	72,100	+0.01(+0.05%)
Aug 14, 2003	21.21	21.21	20.80	20.82	151,600	-0.45(-2.12%)
Aug 13, 2003	21.06	21.32	20.93	21.27	117,200	+0.36(+1.72%)
Aug 12, 2003	21.25	21.25	20.85	20.91	152,700	-0.14(-0.67%)
Aug 11, 2003	21.70	21.74	21.05	21.05	85,200	-0.45(-2.09%)
Aug 08, 2003	21.20	21.79	20.79	21.50	468,200	+0.54(+2.58%)
Aug 07, 2003	20.79	21.06	20.57	20.96	69,200	+0.07(+0.34%)
Aug 06, 2003	20.83	21.05	20.64	20.89	164,600	+0.04(+0.19%)
Aug 05, 2003	20.70	20.95	20.69	20.85	128,000	+0.10(+0.48%)
Aug 04, 2003	21.10	21.10	20.52	20.75	216,400	-0.35(-1.66%)

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.