Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.96	39.08	38.12	38.31	2,190,708	-0.85(-2.17%)
Sep 29, 2003	38.97	39.42	38.60	39.16	1,474,622	+0.62(+1.61%)
Sep 26, 2003	38.69	39.08	38.43	38.54	1,866,907	-0.27(-0.70%)
Sep 25, 2003	39.37	39.84	38.75	38.81	1,637,223	-0.46(-1.17%)
Sep 24, 2003	39.95	40.30	39.13	39.27	2,254,563	-1.13(-2.80%)
Sep 23, 2003	40.04	41.00	39.83	40.40	2,355,513	+0.34(+0.85%)
Sep 22, 2003	40.26	40.55	39.81	40.06	4,886,348	+0.53(+1.34%)
Sep 19, 2003	40.40	40.45	38.77	39.53	2,711,301	-0.52(-1.30%)
Sep 18, 2003	37.82	40.34	37.53	40.05	6,463,059	+2.28(+6.04%)
Sep 17, 2003	38.54	38.54	37.56	37.77	1,785,881	-0.78(-2.02%)
Sep 16, 2003	37.26	38.60	37.22	38.55	2,251,369	+1.38(+3.71%)
Sep 15, 2003	37.44	37.61	37.07	37.17	2,461,400	-0.21(-0.56%)
Sep 12, 2003	36.81	37.47	36.28	37.38	2,354,100	+0.50(+1.36%)
Sep 11, 2003	36.59	37.23	36.51	36.88	1,802,700	+0.36(+0.99%)
Sep 10, 2003	37.52	37.77	36.52	36.52	2,089,600	-1.07(-2.85%)
Sep 09, 2003	38.61	38.65	37.25	37.59	2,768,900	-1.18(-3.04%)
Sep 08, 2003	38.48	39.00	38.13	38.77	1,098,400	+0.47(+1.23%)
Sep 05, 2003	38.61	38.85	37.94	38.30	1,568,900	-0.45(-1.16%)
Sep 04, 2003	38.35	39.00	38.10	38.75	1,430,500	+0.44(+1.15%)
Sep 03, 2003	39.02	40.95	38.18	38.31	3,307,400	-0.54(-1.39%)
Sep 02, 2003	36.92	38.95	36.91	38.85	3,371,500	+1.80(+4.86%)
Aug 29, 2003	36.40	37.25	36.33	37.05	1,343,000	+0.48(+1.31%)
Aug 28, 2003	36.95	36.95	35.87	36.57	1,165,200	+0.19(+0.52%)
Aug 27, 2003	35.99	36.78	35.98	36.38	1,296,700	+0.41(+1.14%)
Aug 26, 2003	36.05	36.11	35.25	35.97	1,801,200	-0.33(-0.91%)
Aug 25, 2003	36.32	36.34	35.67	36.30	1,076,700	-0.04(-0.11%)
Aug 22, 2003	36.30	36.66	36.10	36.34	1,533,300	+0.11(+0.30%)
Aug 21, 2003	35.85	36.27	35.77	36.23	1,735,600	+0.43(+1.20%)
Aug 20, 2003	35.75	36.21	35.44	35.80	2,185,000	-0.15(-0.42%)
Aug 19, 2003	36.11	36.60	35.73	35.95	3,441,400	-0.19(-0.53%)
Aug 18, 2003	35.97	36.32	35.54	36.14	3,263,400	+0.37(+1.03%)
Aug 15, 2003	35.51	36.42	35.03	35.77	1,399,200	+0.18(+0.51%)
Aug 14, 2003	34.36	35.87	34.20	35.59	4,967,400	+1.32(+3.85%)
Aug 13, 2003	35.39	36.30	33.82	34.27	8,196,700	-1.85(-5.12%)
Aug 12, 2003	36.87	36.88	35.64	36.12	3,519,100	-0.58(-1.58%)
Aug 11, 2003	36.13	37.00	35.88	36.70	2,381,500	+0.67(+1.86%)
Aug 08, 2003	35.53	36.46	35.35	36.03	1,543,400	+0.68(+1.92%)
Aug 07, 2003	35.68	36.17	35.25	35.35	1,415,800	-0.39(-1.09%)
Aug 06, 2003	35.16	36.35	35.16	35.74	2,446,300	+0.52(+1.48%)
Aug 05, 2003	35.89	36.15	35.12	35.22	1,423,300	-0.70(-1.95%)
Aug 04, 2003	35.75	36.18	35.19	35.92	2,116,400	+0.15(+0.42%)
Aug 01, 2003	36.20	36.62	35.53	35.77	1,387,700	-0.50(-1.38%)
Jul 31, 2003	36.35	36.78	35.69	36.27	2,122,700	+0.24(+0.67%)
Jul 30, 2003	36.54	36.76	35.91	36.03	1,602,500	-0.27(-0.74%)
Jul 29, 2003	36.90	37.24	36.10	36.30	2,376,400	-0.61(-1.65%)
Jul 28, 2003	37.25	37.25	36.38	36.91	1,635,300	-0.24(-0.65%)
Jul 25, 2003	36.15	37.20	35.87	37.15	1,752,900	+0.73(+2.00%)
Jul 24, 2003	36.04	36.98	36.00	36.42	2,124,800	+0.58(+1.62%)
Jul 23, 2003	35.81	35.88	35.25	35.84	1,800,700	+0.02(+0.06%)
Jul 22, 2003	35.94	36.21	35.40	35.82	2,543,800	-0.18(-0.50%)
Jul 21, 2003	35.96	37.02	35.32	36.00	8,930,300	+0.67(+1.90%)
Jul 18, 2003	35.29	36.03	34.75	35.33	2,713,400	+0.38(+1.09%)
Jul 17, 2003	37.08	37.26	34.50	34.95	3,964,300	-2.29(-6.15%)
Jul 16, 2003	37.22	37.24	36.13	37.24	2,711,200	-0.02(-0.05%)
Jul 15, 2003	36.93	37.27	36.58	37.26	1,735,100	+0.26(+0.70%)
Jul 14, 2003	36.73	37.70	36.65	37.00	2,578,600	+0.43(+1.18%)
Jul 11, 2003	36.20	36.69	35.93	36.57	1,917,800	+0.44(+1.22%)
Jul 10, 2003	36.50	36.78	35.54	36.13	1,599,100	-0.29(-0.80%)
Jul 09, 2003	36.51	36.59	35.81	36.42	1,214,500	-0.28(-0.76%)
Jul 08, 2003	35.77	36.71	35.55	36.70	2,766,600	+0.20(+0.55%)
Jul 07, 2003	35.19	36.50	35.15	36.50	2,096,300	+1.50(+4.29%)
Jul 03, 2003	35.05	35.70	34.51	35.00	892,100	-0.05(-0.14%)
Jul 02, 2003	34.64	35.18	34.41	35.05	2,396,800	+0.40(+1.15%)

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.