Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	30.29	30.83	30.24	30.69	659,100	+0.44(+1.45%)
Sep 29, 2003	30.88	30.88	30.05	30.25	772,400	-0.65(-2.10%)
Sep 26, 2003	31.00	31.08	30.71	30.90	531,400	-0.26(-0.83%)
Sep 25, 2003	31.12	31.26	30.70	31.16	831,300	-0.20(-0.64%)
Sep 24, 2003	32.35	32.35	31.29	31.36	491,500	-0.85(-2.64%)
Sep 23, 2003	32.72	33.06	32.19	32.21	336,500	-0.56(-1.71%)
Sep 22, 2003	33.12	33.15	32.58	32.77	371,500	-0.52(-1.56%)
Sep 19, 2003	33.20	33.50	33.02	33.29	302,600	+0.30(+0.91%)
Sep 18, 2003	32.98	33.06	32.94	32.99	248,500	+0.14(+0.43%)
Sep 17, 2003	32.20	33.00	32.15	32.85	501,600	+0.55(+1.70%)
Sep 16, 2003	32.00	32.39	32.05	32.30	266,700	+0.30(+0.94%)
Sep 15, 2003	31.80	32.00	31.64	32.00	257,200	+0.20(+0.63%)
Sep 12, 2003	31.90	31.90	31.51	31.80	454,200	-0.01(-0.03%)
Sep 11, 2003	31.70	32.07	31.70	31.81	268,000	+0.06(+0.19%)
Sep 10, 2003	31.50	31.95	31.35	31.75	466,900	+0.25(+0.79%)
Sep 09, 2003	31.50	31.60	31.36	31.50	624,000	+0.08(+0.25%)
Sep 08, 2003	31.35	31.61	31.25	31.42	704,600	+0.12(+0.38%)
Sep 05, 2003	31.85	31.90	31.13	31.30	827,700	-0.55(-1.73%)
Sep 04, 2003	31.69	31.89	31.30	31.85	843,300	+0.35(+1.11%)
Sep 03, 2003	32.00	32.99	29.45	31.50	6,731,700	-4.97(-13.63%)
Sep 02, 2003	35.95	36.48	35.86	36.47	166,300	+0.72(+2.01%)
Aug 29, 2003	35.15	35.86	35.15	35.75	138,700	+0.43(+1.22%)
Aug 28, 2003	34.75	35.45	34.60	35.32	340,800	+0.67(+1.93%)
Aug 27, 2003	35.25	35.29	34.60	34.65	195,700	-0.67(-1.90%)
Aug 26, 2003	34.66	35.42	34.60	35.32	421,600	+0.46(+1.32%)
Aug 25, 2003	34.45	35.00	34.45	34.86	214,000	+0.36(+1.04%)
Aug 22, 2003	35.17	35.32	34.50	34.50	90,600	-0.62(-1.77%)
Aug 21, 2003	35.05	35.20	34.75	35.12	151,900	+0.07(+0.20%)
Aug 20, 2003	34.88	35.08	34.88	35.05	364,000	+0.18(+0.52%)
Aug 19, 2003	34.87	35.00	34.54	34.87	220,600	+0.00(+0.00%)
Aug 18, 2003	34.30	35.13	34.20	34.87	219,800	+0.75(+2.20%)
Aug 15, 2003	34.25	34.33	34.00	34.12	183,600	-0.46(-1.33%)
Aug 14, 2003	34.65	34.85	34.43	34.58	180,700	-0.07(-0.20%)
Aug 13, 2003	35.00	35.00	34.49	34.65	658,400	-0.40(-1.14%)
Aug 12, 2003	34.70	35.16	34.69	35.05	288,500	+0.42(+1.21%)
Aug 11, 2003	34.50	34.90	34.48	34.63	224,000	+0.10(+0.29%)
Aug 08, 2003	34.47	35.00	34.35	34.53	135,000	+0.08(+0.23%)
Aug 07, 2003	34.40	34.58	34.25	34.45	652,400	+0.04(+0.12%)
Aug 06, 2003	34.70	34.86	34.35	34.41	294,400	-0.09(-0.26%)
Aug 05, 2003	35.18	35.40	34.49	34.50	449,500	-0.88(-2.49%)
Aug 04, 2003	36.41	36.41	35.24	35.38	577,600	-0.94(-2.59%)
Aug 01, 2003	36.80	36.93	36.32	36.32	459,600	-0.84(-2.26%)
Jul 31, 2003	36.85	37.43	36.75	37.16	796,000	+0.03(+0.08%)
Jul 30, 2003	34.60	37.19	34.60	37.13	1,684,100	+4.42(+13.51%)
Jul 29, 2003	32.50	32.80	32.30	32.71	345,500	+0.32(+0.99%)
Jul 28, 2003	32.25	32.48	32.09	32.39	353,400	+0.24(+0.75%)
Jul 25, 2003	32.85	32.90	32.12	32.15	328,800	-0.60(-1.83%)
Jul 24, 2003	33.00	33.41	32.65	32.75	170,900	-0.12(-0.37%)
Jul 23, 2003	33.05	33.07	32.20	32.87	191,600	-0.14(-0.42%)
Jul 22, 2003	32.60	33.08	32.30	33.01	292,600	+0.32(+0.98%)
Jul 21, 2003	33.46	33.64	32.69	32.69	210,600	-0.76(-2.27%)
Jul 18, 2003	33.25	33.70	33.23	33.45	401,100	+0.41(+1.24%)
Jul 17, 2003	33.18	33.50	32.82	33.04	332,300	-0.14(-0.42%)
Jul 16, 2003	33.70	33.70	32.93	33.18	316,700	-0.37(-1.10%)
Jul 15, 2003	33.65	33.87	33.49	33.55	322,900	+0.12(+0.36%)
Jul 14, 2003	32.85	33.96	32.77	33.43	311,800	+1.05(+3.24%)
Jul 11, 2003	32.29	32.91	32.29	32.38	298,100	+0.10(+0.31%)
Jul 10, 2003	32.85	33.00	32.20	32.28	201,100	-0.71(-2.15%)
Jul 09, 2003	32.77	33.30	32.77	32.99	450,900	+0.24(+0.73%)
Jul 08, 2003	32.45	32.89	32.14	32.75	294,500	+0.31(+0.96%)
Jul 07, 2003	32.12	32.80	32.12	32.44	270,500	+0.33(+1.03%)
Jul 03, 2003	31.83	32.35	31.83	32.11	145,600	+0.18(+0.56%)
Jul 02, 2003	31.75	32.40	31.70	31.93	819,400	+0.10(+0.31%)

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.