Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	36.17	36.20	36.17	35.94	601,400	-0.10(-0.28%)
Oct 30, 2003	35.82	36.30	35.66	36.04	1,080,100	+0.43(+1.21%)
Oct 29, 2003	35.80	35.93	35.57	35.61	1,071,000	-0.31(-0.86%)
Oct 28, 2003	34.99	35.93	34.99	35.92	1,066,700	+1.07(+3.07%)
Oct 27, 2003	34.98	35.05	34.48	34.85	537,200	-0.09(-0.26%)
Oct 24, 2003	33.71	34.97	33.49	34.94	703,400	+1.03(+3.04%)
Oct 23, 2003	33.75	34.21	33.30	33.91	588,800	-0.43(-1.25%)
Oct 22, 2003	34.34	34.61	34.03	34.34	510,400	+0.00(+0.00%)
Oct 21, 2003	34.19	34.48	34.00	34.34	283,000	+0.04(+0.12%)
Oct 20, 2003	34.22	34.41	33.96	34.30	182,600	+0.33(+0.97%)
Oct 17, 2003	34.86	34.94	33.82	33.97	390,200	-0.92(-2.64%)
Oct 16, 2003	34.55	34.72	34.42	34.89	282,000	+0.34(+0.98%)
Oct 15, 2003	35.00	35.00	34.44	34.55	424,700	-0.40(-1.14%)
Oct 14, 2003	34.63	35.13	34.63	34.95	533,900	+0.33(+0.95%)
Oct 13, 2003	34.82	34.90	34.57	34.62	250,600	-0.20(-0.57%)
Oct 10, 2003	34.34	34.83	34.22	34.82	210,600	+0.58(+1.69%)
Oct 09, 2003	34.76	34.88	34.12	34.24	387,500	-0.36(-1.04%)
Oct 08, 2003	34.50	34.65	34.40	34.60	458,700	+0.10(+0.29%)
Oct 07, 2003	34.65	34.54	33.96	34.50	417,500	-0.15(-0.43%)
Oct 06, 2003	34.15	34.97	34.11	34.65	468,800	+0.37(+1.08%)
Oct 03, 2003	33.94	34.93	33.89	34.28	564,000	+0.84(+2.51%)
Oct 02, 2003	33.21	33.49	33.06	33.44	449,900	+0.64(+1.95%)
Oct 01, 2003	31.86	32.88	31.86	32.80	459,900	+1.11(+3.50%)
Sep 30, 2003	32.29	32.29	31.31	31.69	663,800	-0.85(-2.61%)
Sep 29, 2003	31.56	32.75	31.56	32.54	615,700	+0.98(+3.11%)
Sep 26, 2003	32.50	33.00	31.56	31.56	861,100	-0.94(-2.89%)
Sep 25, 2003	31.15	33.71	30.94	32.50	2,074,100	+2.81(+9.46%)
Sep 24, 2003	30.34	30.54	29.69	29.69	385,300	-0.64(-2.11%)
Sep 23, 2003	29.96	30.35	29.77	30.33	257,100	+0.37(+1.23%)
Sep 22, 2003	30.70	30.70	29.60	29.96	373,100	-0.74(-2.41%)
Sep 19, 2003	30.30	30.70	30.15	30.70	493,600	+0.20(+0.66%)
Sep 18, 2003	29.70	30.50	29.37	30.50	286,800	+0.80(+2.69%)
Sep 17, 2003	29.45	29.86	29.45	29.70	282,500	+0.14(+0.47%)
Sep 16, 2003	29.08	29.54	29.08	29.56	214,500	+0.43(+1.48%)
Sep 15, 2003	29.03	29.27	28.73	29.13	286,100	+0.03(+0.10%)
Sep 12, 2003	28.91	29.20	28.48	29.10	314,700	-0.06(-0.21%)
Sep 11, 2003	29.37	29.44	28.77	29.16	509,800	+0.14(+0.48%)
Sep 10, 2003	29.88	29.93	28.91	29.02	343,200	-0.98(-3.27%)
Sep 09, 2003	30.08	30.20	29.92	30.00	314,200	-0.40(-1.32%)
Sep 08, 2003	30.38	30.80	30.30	30.40	412,600	-0.09(-0.30%)
Sep 05, 2003	30.80	30.89	30.10	30.49	426,900	-0.41(-1.33%)
Sep 04, 2003	30.20	31.04	30.02	30.90	761,400	+0.66(+2.18%)
Sep 03, 2003	29.86	30.40	29.75	30.24	445,600	+0.35(+1.17%)
Sep 02, 2003	29.16	29.89	29.03	29.89	377,100	+0.88(+3.03%)
Aug 29, 2003	28.50	29.14	28.40	29.01	305,800	+0.36(+1.26%)
Aug 28, 2003	28.60	28.80	28.10	28.65	261,700	+0.05(+0.17%)
Aug 27, 2003	28.43	29.08	28.26	28.60	264,300	+0.17(+0.60%)
Aug 26, 2003	28.13	28.55	27.58	28.43	361,300	+0.05(+0.18%)
Aug 25, 2003	28.40	28.60	28.11	28.38	239,200	-0.17(-0.60%)
Aug 22, 2003	29.09	29.55	28.48	28.55	374,700	-0.29(-1.01%)
Aug 21, 2003	28.74	29.25	28.55	28.84	340,000	+0.25(+0.87%)
Aug 20, 2003	28.22	28.71	28.15	28.59	374,200	+0.13(+0.46%)
Aug 19, 2003	27.85	28.55	27.74	28.46	642,700	+0.52(+1.86%)
Aug 18, 2003	27.38	28.13	27.19	27.94	283,200	+0.61(+2.23%)
Aug 15, 2003	27.25	27.63	27.20	27.33	505,400	-0.07(-0.26%)
Aug 14, 2003	26.92	27.59	26.65	27.40	410,300	+0.60(+2.24%)
Aug 13, 2003	26.85	27.08	26.59	26.80	300,600	-0.03(-0.11%)
Aug 12, 2003	26.77	26.99	26.54	26.83	444,200	+0.31(+1.17%)
Aug 11, 2003	26.23	26.67	26.23	26.52	394,300	+0.07(+0.26%)
Aug 08, 2003	26.06	26.45	25.75	26.45	462,200	+0.42(+1.61%)
Aug 07, 2003	26.66	26.76	25.87	26.03	682,300	-0.83(-3.09%)
Aug 06, 2003	27.05	27.20	26.63	26.86	438,600	-0.24(-0.89%)
Aug 05, 2003	27.63	27.63	26.90	27.10	506,600	-0.52(-1.88%)
Aug 04, 2003	27.30	27.68	27.00	27.62	488,800	+0.27(+0.99%)

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.