Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	40.09	40.50	39.33	40.30	2,667,891	+0.06(+0.15%)
Oct 30, 2003	40.69	41.25	40.19	40.24	2,420,614	-0.45(-1.11%)
Oct 29, 2003	40.25	40.97	40.10	40.69	2,732,170	+0.27(+0.66%)
Oct 28, 2003	39.40	40.47	39.10	40.42	3,437,954	+1.45(+3.72%)
Oct 27, 2003	38.55	39.26	38.50	38.98	2,975,500	+0.83(+2.16%)
Oct 24, 2003	37.60	38.59	37.08	38.15	3,954,300	+0.00(+0.00%)
Oct 23, 2003	36.51	38.42	35.67	38.15	4,817,700	+1.05(+2.84%)
Oct 22, 2003	38.62	38.75	36.80	37.09	3,685,600	-1.81(-4.65%)
Oct 21, 2003	39.13	39.23	38.41	38.91	2,587,257	+0.12(+0.32%)
Oct 20, 2003	37.45	38.93	36.58	38.78	5,385,802	+1.44(+3.86%)
Oct 17, 2003	38.66	39.00	37.29	37.34	4,317,047	-1.59(-4.08%)
Oct 16, 2003	39.33	39.36	38.63	38.93	3,373,373	-0.40(-1.00%)
Oct 15, 2003	40.02	40.88	39.10	39.33	10,726,216	+1.61(+4.26%)
Oct 14, 2003	37.08	37.75	36.45	37.72	3,387,535	+0.81(+2.21%)
Oct 13, 2003	36.30	37.07	36.05	36.91	2,443,323	+0.43(+1.18%)
Oct 10, 2003	35.99	36.48	35.55	36.48	2,932,185	+0.73(+2.06%)
Oct 09, 2003	35.90	36.88	35.52	35.74	3,361,875	+0.18(+0.51%)
Oct 08, 2003	36.34	36.51	35.30	35.56	3,258,895	-0.64(-1.78%)
Oct 07, 2003	35.68	36.24	35.28	36.20	2,931,259	+0.36(+1.02%)
Oct 06, 2003	35.65	36.24	35.56	35.84	2,511,164	+0.25(+0.70%)
Oct 03, 2003	34.50	36.04	34.35	35.59	5,767,621	+1.88(+5.58%)
Oct 02, 2003	32.91	33.83	32.66	33.71	3,865,484	+0.66(+1.98%)
Oct 01, 2003	32.13	33.05	31.88	33.05	4,311,335	+1.20(+3.75%)
Sep 30, 2003	31.88	32.24	31.43	31.86	3,527,245	-0.23(-0.70%)
Sep 29, 2003	32.12	32.58	31.50	32.09	4,366,914	+0.22(+0.69%)
Sep 26, 2003	32.67	32.70	31.77	31.86	4,475,988	-0.77(-2.34%)
Sep 25, 2003	32.63	33.25	32.24	32.63	10,138,369	-0.32(-0.99%)
Sep 24, 2003	33.12	34.08	32.95	32.95	5,545,523	-0.17(-0.51%)
Sep 23, 2003	32.67	33.34	32.42	33.12	3,579,135	+0.33(+0.99%)
Sep 22, 2003	32.58	33.03	32.51	32.80	3,086,047	-0.58(-1.72%)
Sep 19, 2003	33.12	33.50	32.58	33.38	3,185,264	+0.14(+0.43%)
Sep 18, 2003	32.09	33.43	31.60	33.23	3,785,534	+1.02(+3.15%)
Sep 17, 2003	31.59	32.34	31.30	32.22	2,974,876	+0.60(+1.90%)
Sep 16, 2003	30.73	31.61	30.71	31.61	2,763,436	+1.03(+3.37%)
Sep 15, 2003	30.77	31.39	30.38	30.59	4,076,200	-1.22(-3.84%)
Sep 12, 2003	30.90	31.86	30.68	31.80	2,645,200	+0.68(+2.18%)
Sep 11, 2003	30.57	31.59	30.36	31.12	3,589,900	+0.57(+1.88%)
Sep 10, 2003	31.52	31.57	30.54	30.55	2,965,100	-1.18(-3.73%)
Sep 09, 2003	31.85	32.26	31.45	31.73	2,423,600	-0.24(-0.75%)
Sep 08, 2003	32.10	32.51	31.57	31.98	3,056,300	-0.02(-0.06%)
Sep 05, 2003	31.38	32.55	31.07	32.00	4,478,400	+0.47(+1.49%)
Sep 04, 2003	30.61	31.57	30.16	31.52	2,824,500	+0.92(+3.01%)
Sep 03, 2003	30.30	31.14	29.89	30.61	3,602,200	+0.50(+1.64%)
Sep 02, 2003	30.16	30.46	29.51	30.11	2,641,800	-0.12(-0.38%)
Aug 29, 2003	30.03	30.50	30.00	30.23	2,647,000	+0.09(+0.28%)
Aug 28, 2003	30.45	30.57	29.75	30.14	2,705,900	+0.06(+0.20%)
Aug 27, 2003	29.18	30.12	29.16	30.08	2,221,600	+0.84(+2.87%)
Aug 26, 2003	28.89	29.25	28.38	29.24	2,332,200	+0.26(+0.90%)
Aug 25, 2003	29.65	29.73	28.84	28.98	2,026,400	-0.77(-2.59%)
Aug 22, 2003	29.75	30.47	29.54	29.75	3,454,800	+0.37(+1.26%)
Aug 21, 2003	28.95	29.48	28.18	29.38	4,237,600	+0.65(+2.28%)
Aug 20, 2003	28.20	28.93	28.17	28.73	2,875,300	+0.07(+0.24%)
Aug 19, 2003	28.38	28.93	28.16	28.66	3,507,600	+0.39(+1.38%)
Aug 18, 2003	26.52	28.34	26.50	28.27	3,792,600	+1.87(+7.06%)
Aug 15, 2003	26.46	28.00	26.14	26.40	2,715,500	+0.09(+0.36%)
Aug 14, 2003	25.39	26.49	25.36	26.30	4,052,100	+0.55(+2.14%)
Aug 13, 2003	25.29	26.10	25.29	25.75	2,873,400	+0.61(+2.45%)
Aug 12, 2003	25.10	25.30	24.52	25.14	2,410,700	+0.26(+1.05%)
Aug 11, 2003	24.00	25.14	23.98	24.88	4,315,900	+0.93(+3.88%)
Aug 08, 2003	26.03	26.18	23.52	23.95	8,088,900	-1.96(-7.56%)
Aug 07, 2003	25.91	26.34	25.70	25.91	3,686,600	-0.10(-0.38%)
Aug 06, 2003	27.15	27.38	25.70	26.01	9,180,000	-2.44(-8.58%)
Aug 05, 2003	29.10	29.55	28.36	28.45	4,739,000	-0.66(-2.28%)
Aug 04, 2003	28.12	29.26	27.80	29.11	4,282,100	+0.95(+3.39%)

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.