Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	46.50	47.02	46.50	46.76	824,600	+0.33(+0.71%)
Oct 30, 2003	46.98	47.08	46.42	46.43	441,500	-0.27(-0.58%)
Oct 29, 2003	46.75	47.00	46.30	46.70	2,207,200	+0.16(+0.34%)
Oct 28, 2003	45.70	46.55	45.70	46.54	889,800	+0.92(+2.02%)
Oct 27, 2003	45.80	45.98	45.26	45.62	548,300	-0.08(-0.18%)
Oct 24, 2003	45.46	45.99	45.30	45.70	723,800	+0.24(+0.53%)
Oct 23, 2003	44.91	45.52	44.49	45.46	988,300	+0.54(+1.20%)
Oct 22, 2003	45.69	45.78	44.77	44.92	1,236,900	-0.57(-1.25%)
Oct 21, 2003	44.99	45.55	44.90	45.49	958,000	+0.75(+1.68%)
Oct 20, 2003	44.93	45.11	44.50	44.74	902,900	-0.19(-0.42%)
Oct 17, 2003	45.34	45.34	44.35	44.93	793,000	-0.42(-0.93%)
Oct 16, 2003	45.50	45.68	45.07	45.35	531,400	-0.15(-0.33%)
Oct 15, 2003	45.42	46.00	45.29	45.50	706,400	+0.08(+0.18%)
Oct 14, 2003	44.55	45.55	44.55	45.42	882,100	+0.76(+1.70%)
Oct 13, 2003	44.50	44.73	44.35	44.66	475,100	+0.16(+0.36%)
Oct 10, 2003	44.30	44.65	44.35	44.50	917,700	+0.20(+0.45%)
Oct 09, 2003	44.85	44.88	44.24	44.30	713,900	-0.19(-0.43%)
Oct 08, 2003	44.46	44.85	44.26	44.49	763,300	+0.03(+0.07%)
Oct 07, 2003	44.20	44.50	43.70	44.46	906,700	+0.26(+0.59%)
Oct 06, 2003	44.50	44.59	44.20	44.20	875,300	-0.30(-0.67%)
Oct 03, 2003	44.30	44.63	44.17	44.50	900,800	+0.56(+1.27%)
Oct 02, 2003	44.13	44.23	43.60	43.94	1,180,900	+0.37(+0.85%)
Oct 01, 2003	43.50	43.67	43.11	43.57	845,000	+0.32(+0.74%)
Sep 30, 2003	43.22	43.74	42.61	43.25	1,359,300	+0.03(+0.07%)
Sep 29, 2003	42.48	43.23	42.57	43.22	1,276,800	+0.74(+1.74%)
Sep 26, 2003	42.75	42.99	42.39	42.48	2,120,600	+0.13(+0.31%)
Sep 25, 2003	43.45	43.65	41.63	42.35	5,477,800	-2.15(-4.83%)
Sep 24, 2003	44.66	45.45	44.50	44.50	1,707,700	-0.16(-0.36%)
Sep 23, 2003	47.13	47.14	44.62	44.66	3,733,600	-2.47(-5.24%)
Sep 22, 2003	47.75	47.75	46.81	47.13	467,400	-0.62(-1.30%)
Sep 19, 2003	48.33	48.48	47.54	47.75	622,300	-0.33(-0.69%)
Sep 18, 2003	48.41	48.72	47.88	48.08	910,600	+0.00(+0.00%)
Sep 17, 2003	48.08	48.44	47.92	48.08	828,700	+0.15(+0.31%)
Sep 16, 2003	46.93	47.98	46.85	47.93	919,200	+0.97(+2.07%)
Sep 15, 2003	46.49	47.20	46.49	46.96	729,300	+0.47(+1.01%)
Sep 12, 2003	46.55	46.90	46.26	46.49	541,500	-0.41(-0.87%)
Sep 11, 2003	46.70	47.20	46.42	46.90	991,300	+0.56(+1.21%)
Sep 10, 2003	48.15	48.20	46.00	46.34	1,525,500	-1.86(-3.86%)
Sep 09, 2003	48.75	48.99	48.20	48.20	1,043,900	-0.32(-0.66%)
Sep 08, 2003	47.98	48.70	47.74	48.52	833,600	+0.44(+0.92%)
Sep 05, 2003	49.29	49.29	47.80	48.08	1,469,800	-1.21(-2.45%)
Sep 04, 2003	50.40	50.40	48.87	49.29	1,229,000	-0.86(-1.71%)
Sep 03, 2003	50.75	50.95	50.08	50.15	788,500	-0.55(-1.08%)
Sep 02, 2003	51.09	51.40	50.33	50.70	1,005,900	-0.39(-0.76%)
Aug 29, 2003	50.92	51.48	50.50	51.09	882,800	+0.28(+0.55%)
Aug 28, 2003	49.95	50.90	49.36	50.81	609,600	+0.76(+1.52%)
Aug 27, 2003	50.13	50.40	49.33	50.05	600,300	-0.08(-0.16%)
Aug 26, 2003	49.38	50.15	49.18	50.13	544,900	+0.75(+1.52%)
Aug 25, 2003	49.53	49.83	49.03	49.38	321,900	-0.02(-0.04%)
Aug 22, 2003	50.30	50.30	49.36	49.40	458,700	-0.68(-1.36%)
Aug 21, 2003	49.98	50.54	49.72	50.08	710,500	+0.35(+0.70%)
Aug 20, 2003	50.02	50.02	49.53	49.73	537,500	-0.28(-0.56%)
Aug 19, 2003	49.74	50.48	49.70	50.01	802,900	+0.31(+0.62%)
Aug 18, 2003	49.60	49.72	49.40	49.70	825,900	+0.60(+1.22%)
Aug 15, 2003	49.45	49.70	48.95	49.10	289,400	-0.45(-0.91%)
Aug 14, 2003	48.95	49.70	48.70	49.55	498,300	+0.80(+1.64%)
Aug 13, 2003	49.02	49.02	48.43	48.75	572,100	-0.07(-0.14%)
Aug 12, 2003	48.01	48.89	47.91	48.82	534,000	+0.92(+1.92%)
Aug 11, 2003	47.60	48.04	47.20	47.90	715,500	+0.10(+0.21%)
Aug 08, 2003	48.18	48.39	47.54	47.80	614,400	-0.36(-0.75%)
Aug 07, 2003	48.30	48.40	47.45	48.16	805,300	+0.10(+0.21%)
Aug 06, 2003	48.02	48.72	47.60	48.06	938,500	+0.04(+0.08%)
Aug 05, 2003	49.59	49.59	48.01	48.02	1,139,900	-1.57(-3.17%)
Aug 04, 2003	49.90	49.99	48.68	49.59	996,800	-0.31(-0.62%)

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.