Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	30.63	31.20	30.27	30.76	5,640,132	+0.13(+0.43%)
Sep 29, 2003	31.25	31.39	30.01	30.63	7,580,351	-0.53(-1.72%)
Sep 26, 2003	31.08	31.47	31.05	31.16	6,675,635	+0.12(+0.37%)
Sep 25, 2003	30.96	31.47	30.80	31.05	9,857,275	+0.46(+1.50%)
Sep 24, 2003	31.84	31.68	30.45	30.59	13,898,935	-1.25(-3.94%)
Sep 23, 2003	31.64	32.14	31.34	31.84	7,647,309	+0.20(+0.64%)
Sep 22, 2003	32.43	32.49	31.59	31.64	8,916,383	-1.41(-4.26%)
Sep 19, 2003	33.67	33.83	32.91	33.05	6,670,939	-0.62(-1.84%)
Sep 18, 2003	34.23	34.27	33.59	33.67	6,380,671	-0.56(-1.63%)
Sep 17, 2003	34.45	34.55	34.10	34.23	3,602,867	-0.22(-0.63%)
Sep 16, 2003	33.66	34.52	33.69	34.45	3,799,393	+0.79(+2.34%)
Sep 15, 2003	33.84	33.99	33.58	33.66	4,250,882	+0.06(+0.19%)
Sep 12, 2003	33.81	33.98	32.54	33.60	6,920,162	-0.50(-1.47%)
Sep 11, 2003	34.30	34.56	34.01	34.10	3,608,780	+0.12(+0.34%)
Sep 10, 2003	34.10	34.50	33.88	33.98	4,751,763	-0.17(-0.51%)
Sep 09, 2003	34.94	35.02	33.98	34.15	8,979,515	-1.24(-3.49%)
Sep 08, 2003	35.22	35.44	33.95	35.39	3,680,608	+0.17(+0.47%)
Sep 05, 2003	35.43	35.76	35.03	35.22	4,078,356	-0.43(-1.19%)
Sep 04, 2003	35.37	36.28	35.37	35.65	7,158,255	-0.58(-1.59%)
Sep 03, 2003	37.08	37.09	36.04	36.22	9,073,778	-0.86(-2.31%)
Sep 02, 2003	36.80	37.63	36.53	37.08	11,297,656	+0.71(+1.94%)
Aug 29, 2003	36.34	36.44	35.88	36.37	3,197,814	-0.20(-0.53%)
Aug 28, 2003	35.68	36.68	35.62	36.57	4,224,621	+1.06(+3.00%)
Aug 27, 2003	35.57	35.78	35.30	35.51	2,717,281	-0.11(-0.32%)
Aug 26, 2003	34.96	35.71	34.80	35.62	3,876,091	+0.66(+1.89%)
Aug 25, 2003	35.07	35.10	34.59	34.96	2,833,979	-0.17(-0.49%)
Aug 22, 2003	36.20	36.45	35.02	35.13	5,302,211	-1.06(-2.94%)
Aug 21, 2003	36.16	36.57	35.90	36.20	2,774,673	+0.06(+0.16%)
Aug 20, 2003	35.85	36.43	35.82	36.14	3,259,033	+0.09(+0.24%)
Aug 19, 2003	35.99	36.22	35.79	36.05	3,841,133	+0.14(+0.40%)
Aug 18, 2003	36.24	36.37	35.83	35.91	5,727,612	-0.63(-1.72%)
Aug 15, 2003	35.36	36.74	34.99	36.53	5,745,526	+1.44(+4.10%)
Aug 14, 2003	35.36	35.36	34.64	35.10	4,107,748	-0.26(-0.75%)
Aug 13, 2003	35.47	35.74	35.14	35.36	3,585,475	+0.01(+0.02%)
Aug 12, 2003	34.84	35.45	34.73	35.36	4,430,886	+0.71(+2.06%)
Aug 11, 2003	34.82	34.90	34.36	34.64	4,172,097	-0.17(-0.50%)
Aug 08, 2003	34.50	34.95	34.44	34.82	4,976,638	+0.34(+1.00%)
Aug 07, 2003	35.79	35.88	34.36	34.47	12,377,855	-0.40(-1.14%)
Aug 06, 2003	33.92	34.87	33.87	34.87	7,484,871	+1.06(+3.13%)
Aug 05, 2003	34.30	34.44	33.41	33.81	9,811,534	-0.79(-2.28%)
Aug 04, 2003	33.98	34.64	33.78	34.60	4,936,811	+0.47(+1.38%)
Aug 01, 2003	34.13	34.61	33.83	34.13	4,251,578	+0.00(+0.00%)
Jul 31, 2003	33.92	34.65	33.85	34.13	7,492,175	+0.55(+1.63%)
Jul 30, 2003	33.00	33.72	32.77	33.58	4,748,459	+0.72(+2.19%)
Jul 29, 2003	33.29	33.48	32.50	32.86	5,115,250	-0.45(-1.35%)
Jul 28, 2003	33.18	33.60	32.86	33.31	2,648,236	+0.02(+0.07%)
Jul 25, 2003	32.76	33.43	32.65	33.29	3,366,339	+0.69(+2.12%)
Jul 24, 2003	33.29	33.66	32.58	32.60	4,581,846	-0.44(-1.32%)
Jul 23, 2003	33.23	33.23	32.34	33.03	3,648,433	+0.07(+0.21%)
Jul 22, 2003	32.26	33.07	32.08	32.96	5,913,530	+0.75(+2.34%)
Jul 21, 2003	32.75	32.75	32.03	32.21	5,365,865	-0.59(-1.81%)
Jul 18, 2003	32.66	32.90	32.16	32.80	7,292,345	+0.14(+0.44%)
Jul 17, 2003	32.98	33.10	32.55	32.66	5,185,339	-0.44(-1.32%)
Jul 16, 2003	33.40	33.44	32.80	33.10	5,532,651	-0.30(-0.90%)
Jul 15, 2003	33.92	33.92	33.08	33.40	7,066,948	-0.36(-1.07%)
Jul 14, 2003	33.06	34.13	33.06	33.76	9,955,016	+0.86(+2.60%)
Jul 11, 2003	32.03	33.22	31.94	32.90	16,306,643	+1.30(+4.11%)
Jul 10, 2003	29.67	31.84	29.67	31.60	24,269,612	+0.55(+1.78%)
Jul 09, 2003	31.51	31.91	31.02	31.05	7,830,966	-0.51(-1.62%)
Jul 08, 2003	30.46	31.68	30.35	31.56	9,127,518	+1.50(+4.99%)
Jul 07, 2003	29.90	30.35	29.88	30.06	8,466,112	+0.25(+0.83%)
Jul 03, 2003	29.24	29.89	29.13	29.81	4,322,188	+0.46(+1.57%)
Jul 02, 2003	29.61	29.61	29.12	29.35	6,717,375	-0.24(-0.80%)

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.