Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	43.53	44.38	43.38	43.75	14,234,332	+0.56(+1.30%)
Oct 30, 2003	42.61	43.90	43.34	43.19	12,981,625	+0.58(+1.36%)
Oct 29, 2003	43.00	43.00	42.37	42.61	15,406,248	-0.50(-1.15%)
Oct 28, 2003	43.22	43.49	42.54	43.11	16,978,882	+0.01(+0.03%)
Oct 27, 2003	43.97	44.00	42.78	43.10	13,463,582	-0.45(-1.04%)
Oct 24, 2003	42.30	43.79	42.00	43.55	17,273,398	+1.23(+2.90%)
Oct 23, 2003	42.49	42.70	41.82	42.32	25,491,372	-0.40(-0.93%)
Oct 22, 2003	43.90	43.96	42.41	42.72	34,995,376	-2.37(-5.26%)
Oct 21, 2003	44.52	45.62	44.36	45.09	23,714,998	+1.25(+2.84%)
Oct 20, 2003	44.65	44.77	43.27	43.85	25,727,890	-0.79(-1.78%)
Oct 17, 2003	45.64	45.84	44.49	44.64	20,262,750	-1.48(-3.21%)
Oct 16, 2003	46.28	46.64	45.92	46.12	8,984,699	-0.16(-0.35%)
Oct 15, 2003	47.55	47.55	46.12	46.28	12,407,740	-1.05(-2.22%)
Oct 14, 2003	47.25	47.42	46.79	47.33	11,174,828	-0.23(-0.49%)
Oct 13, 2003	47.08	47.82	46.98	47.57	7,547,552	+0.77(+1.64%)
Oct 10, 2003	47.06	47.43	46.58	46.80	8,494,460	-0.33(-0.71%)
Oct 09, 2003	46.78	47.43	46.65	47.13	11,721,463	+0.96(+2.07%)
Oct 08, 2003	46.91	46.95	46.07	46.18	9,421,456	-0.73(-1.56%)
Oct 07, 2003	45.94	46.94	45.79	46.91	11,282,505	+0.91(+1.97%)
Oct 06, 2003	46.12	46.19	45.36	46.00	7,991,231	-0.03(-0.06%)
Oct 03, 2003	47.25	47.25	45.75	46.03	15,734,143	-0.84(-1.78%)
Oct 02, 2003	46.69	47.16	46.43	46.86	10,124,665	-0.09(-0.20%)
Oct 01, 2003	45.96	46.96	45.72	46.96	13,982,921	+1.25(+2.73%)
Sep 30, 2003	46.04	46.50	45.45	45.71	13,497,598	-0.60(-1.30%)
Sep 29, 2003	46.22	46.45	45.07	46.31	13,111,679	+0.16(+0.34%)
Sep 26, 2003	46.55	46.79	45.71	46.16	11,655,101	-0.16(-0.35%)
Sep 25, 2003	46.59	47.03	45.50	46.32	17,127,892	-0.33(-0.71%)
Sep 24, 2003	48.19	48.60	46.52	46.65	16,870,378	-1.93(-3.98%)
Sep 23, 2003	48.38	48.74	48.14	48.59	9,491,546	+0.09(+0.18%)
Sep 22, 2003	48.35	48.78	48.10	48.50	13,345,500	-0.30(-0.62%)
Sep 19, 2003	49.10	49.41	48.13	48.81	20,320,296	-0.79(-1.59%)
Sep 18, 2003	49.32	49.69	48.93	49.59	10,450,678	+0.26(+0.53%)
Sep 17, 2003	49.28	49.46	48.91	49.33	11,148,819	-0.13(-0.26%)
Sep 16, 2003	48.71	49.48	48.56	49.46	9,742,487	+0.93(+1.91%)
Sep 15, 2003	48.56	48.89	48.37	48.53	7,752,738	-0.01(-0.03%)
Sep 12, 2003	48.25	48.69	47.72	48.54	8,819,984	+0.19(+0.40%)
Sep 11, 2003	47.72	48.48	47.50	48.35	10,243,072	+0.89(+1.88%)
Sep 10, 2003	47.64	48.27	47.38	47.46	10,368,556	-0.30(-0.64%)
Sep 09, 2003	48.21	48.47	47.61	47.76	10,986,234	-0.55(-1.14%)
Sep 08, 2003	47.70	48.71	47.61	48.32	11,866,736	+0.65(+1.37%)
Sep 05, 2003	47.42	48.04	47.32	47.67	9,995,493	+0.10(+0.21%)
Sep 04, 2003	46.95	47.75	46.83	47.57	9,212,103	+0.59(+1.25%)
Sep 03, 2003	48.23	48.35	46.86	46.98	12,769,541	-1.08(-2.26%)
Sep 02, 2003	46.69	48.06	46.47	48.06	12,409,040	+1.35(+2.88%)
Aug 29, 2003	46.69	47.01	46.55	46.72	6,851,205	-0.24(-0.51%)
Aug 28, 2003	46.76	46.99	45.90	46.96	10,598,774	+0.39(+0.84%)
Aug 27, 2003	46.53	46.76	46.06	46.57	10,328,045	+0.14(+0.31%)
Aug 26, 2003	46.69	46.77	45.73	46.43	11,863,490	-0.47(-1.01%)
Aug 25, 2003	47.08	47.41	46.58	46.90	7,834,324	-0.20(-0.42%)
Aug 22, 2003	48.86	49.08	47.06	47.10	14,218,318	-1.57(-3.23%)
Aug 21, 2003	48.70	49.15	48.56	48.67	9,087,325	+0.06(+0.13%)
Aug 20, 2003	48.12	48.81	48.10	48.61	6,916,840	+0.21(+0.42%)
Aug 19, 2003	49.27	49.34	48.18	48.40	9,239,910	-0.84(-1.71%)
Aug 18, 2003	48.85	49.46	48.60	49.24	6,083,906	+0.57(+1.18%)
Aug 15, 2003	48.67	48.95	48.41	48.67	3,404,994	+0.09(+0.18%)
Aug 14, 2003	48.28	48.64	47.81	48.59	7,493,585	+0.38(+0.79%)
Aug 13, 2003	49.02	49.24	47.93	48.20	9,793,505	-0.72(-1.46%)
Aug 12, 2003	47.93	49.01	47.91	48.92	9,833,733	+1.09(+2.28%)
Aug 11, 2003	47.16	48.05	47.01	47.83	7,209,165	+0.49(+1.03%)
Aug 08, 2003	47.54	48.18	47.33	47.34	8,477,833	-0.14(-0.30%)
Aug 07, 2003	46.68	47.54	46.63	47.48	11,378,070	+0.67(+1.44%)
Aug 06, 2003	46.87	47.52	46.06	46.81	16,512,451	-0.07(-0.15%)
Aug 05, 2003	48.33	48.54	46.84	46.88	9,980,107	-1.41(-2.92%)
Aug 04, 2003	48.19	48.95	47.36	48.29	11,747,040	-0.06(-0.13%)

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.