Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	40.00	40.50	37.75	38.52	17,060	+0.27(+0.72%)
Sep 29, 2003	40.00	40.00	37.50	38.25	14,211	-0.75(-1.92%)
Sep 26, 2003	41.25	41.50	37.50	39.00	21,915	-1.30(-3.23%)
Sep 25, 2003	41.25	41.25	40.00	40.30	10,748	-0.45(-1.10%)
Sep 24, 2003	42.00	42.25	40.25	40.75	10,893	-0.75(-1.81%)
Sep 23, 2003	42.25	42.25	40.25	41.50	10,336	-0.05(-0.12%)
Sep 22, 2003	41.25	42.50	40.50	41.55	22,225	-0.45(-1.07%)
Sep 19, 2003	44.00	44.00	40.75	42.00	9,762	+0.50(+1.20%)
Sep 18, 2003	41.50	42.75	41.50	41.50	12,732	-1.00(-2.35%)
Sep 17, 2003	44.25	44.25	41.50	42.50	16,984	-0.75(-1.73%)
Sep 16, 2003	45.25	45.25	42.75	43.25	19,234	+1.00(+2.37%)
Sep 15, 2003	40.50	43.75	40.00	42.25	23,316	+1.75(+4.32%)
Sep 12, 2003	39.00	41.00	39.00	40.50	22,476	+1.50(+3.85%)
Sep 11, 2003	41.00	41.00	36.00	39.00	53,244	-1.75(-4.29%)
Sep 10, 2003	41.00	41.75	40.00	40.75	22,960	-1.00(-2.40%)
Sep 09, 2003	41.50	42.50	40.00	41.75	29,940	-0.25(-0.60%)
Sep 08, 2003	42.75	44.25	41.75	42.00	20,420	-1.50(-3.45%)
Sep 05, 2003	42.75	44.75	42.75	43.50	8,784	-0.50(-1.14%)
Sep 04, 2003	43.75	44.75	43.00	44.00	25,196	+0.50(+1.15%)
Sep 03, 2003	43.75	45.00	42.50	43.50	25,384	-0.75(-1.69%)
Sep 02, 2003	45.25	45.50	44.00	44.25	26,080	-1.75(-3.80%)
Aug 29, 2003	45.25	46.75	43.50	46.00	9,212	-0.50(-1.08%)
Aug 28, 2003	47.50	47.50	45.25	46.50	17,708	-0.25(-0.53%)
Aug 27, 2003	47.50	47.50	46.00	46.75	8,416	+0.00(+0.00%)
Aug 26, 2003	47.50	47.50	44.75	46.75	12,200	+0.75(+1.63%)
Aug 25, 2003	45.25	47.75	44.75	46.00	13,680	-1.75(-3.66%)
Aug 22, 2003	49.50	49.50	47.00	47.75	29,952	-0.25(-0.52%)
Aug 21, 2003	44.25	48.75	43.75	48.00	34,552	+3.00(+6.67%)
Aug 20, 2003	45.00	45.00	43.75	45.00	10,380	+0.75(+1.69%)
Aug 19, 2003	43.75	45.00	43.25	44.25	12,804	+1.00(+2.31%)
Aug 18, 2003	44.50	45.50	42.75	43.25	13,176	-1.70(-3.78%)
Aug 15, 2003	44.25	45.75	43.00	44.95	7,984	+0.70(+1.58%)
Aug 14, 2003	46.00	46.00	44.25	44.25	13,632	-1.75(-3.80%)
Aug 13, 2003	47.75	48.00	44.25	46.00	15,764	-1.50(-3.16%)
Aug 12, 2003	47.25	48.50	46.25	47.50	31,540	+1.25(+2.70%)
Aug 11, 2003	44.50	46.25	44.00	46.25	19,072	+2.00(+4.52%)
Aug 08, 2003	41.25	45.00	40.50	44.25	29,976	+2.95(+7.14%)
Aug 07, 2003	41.25	42.50	40.00	41.30	21,140	-0.70(-1.67%)
Aug 06, 2003	41.75	42.50	40.00	42.00	17,020	+1.75(+4.35%)
Aug 05, 2003	42.50	43.00	40.00	40.25	17,488	-2.00(-4.73%)
Aug 04, 2003	40.25	44.75	40.25	42.25	39,844	+2.75(+6.96%)
Aug 01, 2003	42.50	42.50	38.50	39.50	39,468	-2.00(-4.82%)
Jul 31, 2003	46.00	46.75	37.50	41.50	63,712	-5.25(-11.23%)
Jul 30, 2003	47.75	48.75	45.75	46.75	23,392	-0.50(-1.06%)
Jul 29, 2003	51.25	52.50	44.00	47.25	74,336	-2.25(-4.55%)
Jul 28, 2003	43.75	49.75	42.75	49.50	107,836	+7.25(+17.16%)
Jul 25, 2003	40.00	43.75	39.50	42.25	56,112	+2.75(+6.96%)
Jul 24, 2003	38.00	40.25	37.50	39.50	36,220	+2.50(+6.76%)
Jul 23, 2003	41.50	41.50	35.75	37.00	41,396	-1.50(-3.90%)
Jul 22, 2003	36.00	41.00	35.50	38.50	103,940	+3.50(+10.00%)
Jul 21, 2003	31.50	35.50	31.25	35.00	49,940	+3.75(+12.00%)
Jul 18, 2003	31.25	31.75	30.00	31.25	15,472	+0.77(+2.54%)
Jul 17, 2003	31.00	31.50	29.75	30.48	14,232	-0.02(-0.08%)
Jul 16, 2003	30.25	31.00	30.00	30.50	7,472	-0.25(-0.81%)
Jul 15, 2003	30.50	31.50	30.00	30.75	7,624	+0.00(+0.00%)
Jul 14, 2003	31.75	32.25	30.00	30.75	22,808	+0.00(+0.00%)
Jul 11, 2003	32.00	32.00	30.50	30.75	11,428	-0.75(-2.38%)
Jul 10, 2003	32.25	32.25	31.00	31.50	10,808	-0.75(-2.33%)
Jul 09, 2003	31.75	32.25	31.25	32.25	9,832	+0.75(+2.38%)
Jul 08, 2003	32.50	32.75	30.25	31.50	29,024	-0.75(-2.33%)
Jul 07, 2003	32.25	33.25	31.50	32.25	24,224	+0.50(+1.57%)
Jul 03, 2003	33.00	33.00	31.50	31.75	6,536	-0.75(-2.31%)
Jul 02, 2003	30.75	33.50	30.75	32.50	30,435	-0.50(-1.52%)

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.