Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.10	39.10	35.02	35.71	19,246,860	-2.94(-7.61%)
Sep 29, 2003	35.28	38.74	34.88	38.65	27,121,624	+4.97(+14.76%)
Sep 26, 2003	38.05	39.96	32.30	33.68	22,712,184	-5.24(-13.46%)
Sep 25, 2003	42.35	42.39	37.55	38.92	22,167,168	-2.74(-6.58%)
Sep 24, 2003	43.30	45.51	41.61	41.66	12,420,246	-1.64(-3.78%)
Sep 23, 2003	43.09	43.85	42.02	43.30	8,157,046	+0.77(+1.81%)
Sep 22, 2003	38.89	42.67	38.84	42.53	10,372,393	+2.30(+5.72%)
Sep 19, 2003	41.30	41.60	40.00	40.23	5,268,178	-0.72(-1.76%)
Sep 18, 2003	38.27	41.24	38.16	40.95	7,528,048	+2.22(+5.73%)
Sep 17, 2003	39.10	40.20	38.55	38.73	5,962,795	-0.93(-2.34%)
Sep 16, 2003	40.26	40.90	39.13	39.66	9,186,466	-0.01(-0.03%)
Sep 15, 2003	38.10	39.74	37.85	39.67	9,734,200	+2.26(+6.04%)
Sep 12, 2003	37.05	37.51	36.63	37.41	4,859,000	+0.55(+1.49%)
Sep 11, 2003	37.17	37.99	35.91	36.86	11,331,200	+0.63(+1.74%)
Sep 10, 2003	33.75	36.79	33.75	36.23	12,962,000	+1.93(+5.63%)
Sep 09, 2003	33.90	35.18	33.76	34.30	6,127,100	+0.09(+0.26%)
Sep 08, 2003	34.97	35.18	33.85	34.21	5,522,300	-0.11(-0.32%)
Sep 05, 2003	33.51	35.24	33.40	34.32	7,702,000	+0.28(+0.82%)
Sep 04, 2003	32.72	34.54	32.15	34.04	7,712,700	+1.27(+3.88%)
Sep 03, 2003	34.60	35.63	32.68	32.77	12,472,900	-1.51(-4.40%)
Sep 02, 2003	31.50	34.46	31.21	34.28	11,593,000	+3.26(+10.51%)
Aug 29, 2003	30.90	31.66	30.75	31.02	2,853,300	-0.13(-0.42%)
Aug 28, 2003	30.67	31.43	30.41	31.15	3,819,900	+0.63(+2.06%)
Aug 27, 2003	31.35	31.55	30.40	30.52	5,192,900	-0.68(-2.18%)
Aug 26, 2003	29.45	31.31	29.11	31.20	7,612,500	+1.16(+3.86%)
Aug 25, 2003	31.07	31.16	29.87	30.04	5,993,800	-1.51(-4.79%)
Aug 22, 2003	33.65	33.67	31.40	31.55	6,306,500	-1.56(-4.71%)
Aug 21, 2003	34.24	34.65	32.73	33.11	9,764,000	-0.16(-0.48%)
Aug 20, 2003	30.19	33.54	30.04	33.27	10,861,200	+1.79(+5.69%)
Aug 19, 2003	32.17	32.49	31.07	31.48	7,471,900	+0.38(+1.22%)
Aug 18, 2003	29.55	31.35	29.25	31.10	7,070,900	+2.10(+7.24%)
Aug 15, 2003	28.72	29.25	27.72	29.00	3,531,300	+0.11(+0.38%)
Aug 14, 2003	30.00	30.30	28.80	28.89	5,963,000	-1.14(-3.80%)
Aug 13, 2003	30.57	31.12	29.80	30.03	6,463,500	-0.54(-1.77%)
Aug 12, 2003	30.00	30.73	29.62	30.57	6,453,800	+0.00(+0.00%)
Aug 11, 2003	31.28	31.89	29.53	30.57	11,717,100	+0.29(+0.96%)
Aug 08, 2003	29.17	30.50	26.50	30.28	19,344,100	+1.60(+5.58%)
Aug 07, 2003	31.25	31.79	28.58	28.68	11,855,700	-3.30(-10.32%)
Aug 06, 2003	33.78	33.83	30.60	31.98	10,061,700	-0.47(-1.45%)
Aug 05, 2003	32.75	34.69	32.20	32.45	12,324,400	+0.52(+1.63%)
Aug 04, 2003	32.82	33.08	30.72	31.93	9,038,200	-1.46(-4.37%)
Aug 01, 2003	34.80	34.97	33.05	33.39	5,286,600	-1.37(-3.94%)
Jul 31, 2003	35.80	36.14	34.50	34.76	6,443,000	-0.43(-1.22%)
Jul 30, 2003	35.95	36.59	34.81	35.19	6,203,700	-1.53(-4.17%)
Jul 29, 2003	38.28	38.68	36.35	36.72	10,529,400	+0.44(+1.21%)
Jul 28, 2003	34.83	36.61	34.18	36.28	9,974,300	+1.90(+5.53%)
Jul 25, 2003	34.83	35.93	32.75	34.38	14,044,700	+0.28(+0.82%)
Jul 24, 2003	31.06	34.95	30.41	34.10	24,166,100	+7.20(+26.77%)
Jul 23, 2003	25.82	27.50	25.63	26.90	9,538,800	-1.17(-4.17%)
Jul 22, 2003	29.54	29.65	26.08	28.07	10,698,800	-0.62(-2.16%)
Jul 21, 2003	29.00	29.88	27.51	28.69	11,042,800	-0.33(-1.14%)
Jul 18, 2003	25.39	29.14	24.97	29.02	12,351,500	+4.52(+18.45%)
Jul 17, 2003	25.84	26.53	24.15	24.50	10,365,400	-3.70(-13.12%)
Jul 16, 2003	29.99	30.05	27.76	28.20	7,480,400	-1.40(-4.73%)
Jul 15, 2003	31.46	31.58	28.60	29.60	10,607,000	-0.47(-1.56%)
Jul 14, 2003	29.73	30.16	28.80	30.07	7,126,900	+2.30(+8.28%)
Jul 11, 2003	27.40	28.01	25.85	27.77	8,340,000	+1.36(+5.15%)
Jul 10, 2003	27.40	29.23	26.01	26.41	11,845,000	-1.69(-6.01%)
Jul 09, 2003	25.41	28.28	25.34	28.10	6,842,600	+2.82(+11.15%)
Jul 08, 2003	24.75	25.85	24.62	25.28	6,124,900	+0.78(+3.19%)
Jul 07, 2003	24.50	25.05	23.85	24.50	6,080,700	+0.97(+4.12%)
Jul 03, 2003	22.68	23.74	22.51	23.53	4,466,900	+0.43(+1.86%)
Jul 02, 2003	22.89	23.50	22.45	23.10	11,123,072	+1.50(+6.94%)

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.