Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	33.67	33.88	33.17	33.63	4,682,994	-0.04(-0.12%)
Oct 30, 2003	33.89	33.93	33.35	33.67	5,020,781	-0.20(-0.60%)
Oct 29, 2003	33.11	33.88	32.91	33.88	7,047,166	+0.77(+2.32%)
Oct 28, 2003	32.48	33.14	32.39	33.11	5,909,763	+0.63(+1.94%)
Oct 27, 2003	32.48	32.75	32.17	32.48	9,790,806	+1.07(+3.40%)
Oct 24, 2003	31.29	31.61	30.65	31.41	6,201,533	+0.07(+0.21%)
Oct 23, 2003	30.44	31.49	30.44	31.34	6,229,209	+0.55(+1.79%)
Oct 22, 2003	31.15	31.19	30.57	30.79	5,413,086	-0.71(-2.25%)
Oct 21, 2003	30.88	31.67	30.78	31.50	6,261,888	+0.56(+1.82%)
Oct 20, 2003	31.18	31.19	30.29	30.94	10,717,802	-0.16(-0.50%)
Oct 17, 2003	31.79	31.97	31.07	31.09	7,480,153	-0.76(-2.39%)
Oct 16, 2003	31.55	32.03	31.49	31.85	3,978,411	+0.31(+0.97%)
Oct 15, 2003	32.01	32.07	31.46	31.55	5,224,353	-0.37(-1.17%)
Oct 14, 2003	31.13	31.81	31.03	31.92	10,081,576	+0.97(+3.12%)
Oct 13, 2003	31.63	31.73	30.95	30.95	9,008,029	-0.62(-1.98%)
Oct 10, 2003	31.79	32.23	31.49	31.58	7,043,998	-0.21(-0.66%)
Oct 09, 2003	32.92	33.44	31.73	31.79	15,847,788	-1.13(-3.43%)
Oct 08, 2003	33.33	33.44	32.85	32.92	4,584,793	-0.37(-1.12%)
Oct 07, 2003	32.63	33.75	32.59	33.29	7,272,079	+0.57(+1.74%)
Oct 06, 2003	32.40	32.82	32.12	32.72	2,822,334	+0.32(+0.98%)
Oct 03, 2003	32.90	33.20	32.24	32.40	7,808,936	+0.41(+1.29%)
Oct 02, 2003	32.21	32.78	31.75	31.99	5,421,089	-0.40(-1.24%)
Oct 01, 2003	32.27	32.75	32.09	32.39	5,492,115	+0.30(+0.93%)
Sep 30, 2003	31.95	32.55	31.57	32.09	5,406,918	+0.14(+0.43%)
Sep 29, 2003	32.60	32.75	31.31	31.95	7,266,911	-0.56(-1.72%)
Sep 26, 2003	32.42	32.83	32.39	32.51	6,399,603	+0.12(+0.37%)
Sep 25, 2003	32.30	32.83	32.12	32.39	9,449,685	+0.48(+1.50%)
Sep 24, 2003	33.22	33.05	31.76	31.91	13,324,226	-1.31(-3.94%)
Sep 23, 2003	33.01	33.53	32.69	33.22	7,331,100	+0.21(+0.64%)
Sep 22, 2003	33.83	33.89	32.95	33.01	8,547,699	-1.47(-4.26%)
Sep 19, 2003	35.12	35.29	34.33	34.48	6,395,101	-0.65(-1.84%)
Sep 18, 2003	35.71	35.75	35.04	35.12	6,116,836	-0.58(-1.63%)
Sep 17, 2003	35.93	36.04	35.57	35.71	3,453,891	-0.23(-0.63%)
Sep 16, 2003	35.11	36.01	35.15	35.93	3,642,292	+0.82(+2.34%)
Sep 15, 2003	35.30	35.45	35.03	35.11	4,075,112	+0.07(+0.19%)
Sep 12, 2003	35.27	35.45	33.95	35.05	6,634,020	-0.52(-1.47%)
Sep 11, 2003	35.78	36.05	35.48	35.57	3,459,560	+0.12(+0.34%)
Sep 10, 2003	35.57	35.99	35.34	35.45	4,555,282	-0.18(-0.51%)
Sep 09, 2003	36.44	36.53	35.44	35.63	8,608,220	-1.29(-3.49%)
Sep 08, 2003	36.74	36.96	35.41	36.92	3,528,418	+0.17(+0.47%)
Sep 05, 2003	36.96	37.30	36.55	36.74	3,909,720	-0.44(-1.19%)
Sep 04, 2003	36.89	37.84	36.89	37.19	6,862,267	-0.60(-1.59%)
Sep 03, 2003	38.68	38.69	37.59	37.79	8,698,585	-0.89(-2.31%)
Sep 02, 2003	38.39	39.25	38.11	38.68	10,830,508	+0.74(+1.94%)
Aug 29, 2003	37.91	38.01	37.43	37.94	3,065,587	-0.20(-0.53%)
Aug 28, 2003	37.22	38.26	37.16	38.15	4,049,936	+1.11(+3.00%)
Aug 27, 2003	37.10	37.32	36.83	37.04	2,604,924	-0.12(-0.32%)
Aug 26, 2003	36.47	37.25	36.31	37.16	3,715,818	+0.69(+1.89%)
Aug 25, 2003	36.59	36.62	36.08	36.47	2,716,797	-0.18(-0.49%)
Aug 22, 2003	37.76	38.03	36.53	36.65	5,082,969	-1.11(-2.94%)
Aug 21, 2003	37.72	38.15	37.44	37.76	2,659,943	+0.06(+0.16%)
Aug 20, 2003	37.40	38.00	37.37	37.70	3,124,274	+0.09(+0.24%)
Aug 19, 2003	37.55	37.78	37.33	37.61	3,682,306	+0.15(+0.40%)
Aug 18, 2003	37.80	37.94	37.37	37.46	5,490,781	-0.65(-1.72%)
Aug 15, 2003	36.89	38.33	36.50	38.11	5,507,953	+1.50(+4.10%)
Aug 14, 2003	36.89	36.89	36.14	36.61	3,937,896	-0.28(-0.75%)
Aug 13, 2003	37.00	37.28	36.66	36.89	3,437,219	+0.01(+0.02%)
Aug 12, 2003	36.35	36.98	36.23	36.88	4,247,673	+0.74(+2.06%)
Aug 11, 2003	36.32	36.41	35.84	36.14	3,999,585	-0.18(-0.50%)
Aug 08, 2003	35.99	36.46	35.92	36.32	4,770,859	+0.36(+1.00%)
Aug 07, 2003	37.34	37.43	35.84	35.96	11,866,042	-0.41(-1.14%)
Aug 06, 2003	35.39	36.38	35.33	36.37	7,175,378	+1.10(+3.13%)
Aug 05, 2003	35.78	35.93	34.85	35.27	9,405,836	-0.82(-2.28%)
Aug 04, 2003	35.45	36.14	35.24	36.09	4,732,678	+0.49(+1.38%)

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.