Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	43.56	44.42	43.42	43.79	14,222,260	+0.56(+1.30%)
Oct 30, 2003	42.65	43.93	43.37	43.23	12,970,615	+0.58(+1.36%)
Oct 29, 2003	43.04	43.04	42.40	42.65	15,393,182	-0.50(-1.15%)
Oct 28, 2003	43.25	43.53	42.58	43.15	16,964,482	+0.01(+0.03%)
Oct 27, 2003	44.00	44.04	42.82	43.13	13,452,163	-0.45(-1.04%)
Oct 24, 2003	42.33	43.83	42.04	43.59	17,258,748	+1.23(+2.90%)
Oct 23, 2003	42.53	42.74	41.86	42.36	25,469,752	-0.40(-0.93%)
Oct 22, 2003	43.94	44.00	42.44	42.76	34,965,696	-2.38(-5.26%)
Oct 21, 2003	44.56	45.66	44.39	45.13	23,694,886	+1.25(+2.84%)
Oct 20, 2003	44.69	44.81	43.30	43.88	25,706,072	-0.79(-1.78%)
Oct 17, 2003	45.68	45.88	44.53	44.68	20,245,566	-1.48(-3.21%)
Oct 16, 2003	46.32	46.68	45.95	46.16	8,977,080	-0.16(-0.35%)
Oct 15, 2003	47.59	47.59	46.16	46.32	12,397,217	-1.05(-2.22%)
Oct 14, 2003	47.29	47.46	46.83	47.37	11,165,351	-0.23(-0.49%)
Oct 13, 2003	47.12	47.86	47.02	47.61	7,541,151	+0.77(+1.63%)
Oct 10, 2003	47.10	47.47	46.62	46.84	8,487,255	-0.33(-0.71%)
Oct 09, 2003	46.82	47.47	46.69	47.17	11,711,523	+0.96(+2.07%)
Oct 08, 2003	46.95	46.99	46.11	46.22	9,413,465	-0.73(-1.56%)
Oct 07, 2003	45.98	46.98	45.83	46.95	11,272,937	+0.91(+1.97%)
Oct 06, 2003	46.16	46.23	45.40	46.04	7,984,453	-0.03(-0.06%)
Oct 03, 2003	47.29	47.29	45.79	46.07	15,720,799	-0.84(-1.78%)
Oct 02, 2003	46.73	47.20	46.47	46.90	10,116,078	-0.09(-0.20%)
Oct 01, 2003	46.00	47.00	45.76	47.00	13,971,063	+1.25(+2.73%)
Sep 30, 2003	46.08	46.54	45.49	45.75	13,486,151	-0.60(-1.30%)
Sep 29, 2003	46.26	46.49	45.10	46.35	13,100,559	+0.16(+0.34%)
Sep 26, 2003	46.59	46.83	45.75	46.20	11,645,216	-0.16(-0.35%)
Sep 25, 2003	46.63	47.07	45.54	46.36	17,113,366	-0.33(-0.71%)
Sep 24, 2003	48.23	48.64	46.56	46.69	16,856,070	-1.94(-3.98%)
Sep 23, 2003	48.42	48.78	48.18	48.63	9,483,496	+0.09(+0.18%)
Sep 22, 2003	48.39	48.83	48.15	48.54	13,334,182	-0.30(-0.62%)
Sep 19, 2003	49.14	49.45	48.17	48.85	20,303,062	-0.79(-1.59%)
Sep 18, 2003	49.36	49.73	48.97	49.63	10,441,815	+0.26(+0.53%)
Sep 17, 2003	49.32	49.51	48.95	49.37	11,139,364	-0.13(-0.26%)
Sep 16, 2003	48.75	49.52	48.60	49.50	9,734,225	+0.93(+1.91%)
Sep 15, 2003	48.60	48.93	48.41	48.57	7,746,163	-0.01(-0.03%)
Sep 12, 2003	48.29	48.73	47.76	48.58	8,812,504	+0.19(+0.40%)
Sep 11, 2003	47.76	48.52	47.54	48.39	10,234,385	+0.89(+1.88%)
Sep 10, 2003	47.68	48.32	47.42	47.50	10,359,762	-0.30(-0.64%)
Sep 09, 2003	48.25	48.51	47.65	47.80	10,976,917	-0.55(-1.14%)
Sep 08, 2003	47.74	48.76	47.65	48.36	11,856,672	+0.65(+1.37%)
Sep 05, 2003	47.46	48.08	47.36	47.71	9,987,016	+0.10(+0.21%)
Sep 04, 2003	46.99	47.79	46.87	47.61	9,204,290	+0.59(+1.25%)
Sep 03, 2003	48.27	48.39	46.90	47.02	12,758,711	-1.08(-2.26%)
Sep 02, 2003	46.73	48.10	46.51	48.10	12,398,516	+1.35(+2.88%)
Aug 29, 2003	46.73	47.05	46.59	46.76	6,845,394	-0.24(-0.51%)
Aug 28, 2003	46.80	47.03	45.94	47.00	10,589,785	+0.39(+0.84%)
Aug 27, 2003	46.57	46.80	46.10	46.61	10,319,286	+0.14(+0.31%)
Aug 26, 2003	46.73	46.81	45.77	46.46	11,853,429	-0.48(-1.01%)
Aug 25, 2003	47.12	47.45	46.62	46.94	7,827,680	-0.20(-0.42%)
Aug 22, 2003	48.90	49.12	47.10	47.14	14,206,260	-1.57(-3.23%)
Aug 21, 2003	48.74	49.19	48.60	48.71	9,079,618	+0.06(+0.13%)
Aug 20, 2003	48.16	48.85	48.14	48.65	6,910,974	+0.21(+0.42%)
Aug 19, 2003	49.31	49.38	48.22	48.44	9,232,073	-0.84(-1.71%)
Aug 18, 2003	48.89	49.51	48.64	49.29	6,078,746	+0.57(+1.18%)
Aug 15, 2003	48.71	48.99	48.45	48.71	3,402,106	+0.09(+0.18%)
Aug 14, 2003	48.32	48.68	47.85	48.63	7,487,229	+0.38(+0.79%)
Aug 13, 2003	49.06	49.28	47.97	48.24	9,785,199	-0.72(-1.46%)
Aug 12, 2003	47.98	49.05	47.95	48.96	9,825,393	+1.09(+2.28%)
Aug 11, 2003	47.20	48.10	47.05	47.87	7,203,051	+0.49(+1.03%)
Aug 08, 2003	47.58	48.22	47.37	47.38	8,470,643	-0.14(-0.30%)
Aug 07, 2003	46.72	47.58	46.67	47.52	11,368,421	+0.67(+1.44%)
Aug 06, 2003	46.91	47.56	46.10	46.85	16,498,447	-0.07(-0.15%)
Aug 05, 2003	48.37	48.58	46.88	46.92	9,971,643	-1.41(-2.92%)
Aug 04, 2003	48.23	49.00	47.40	48.33	11,737,077	-0.06(-0.13%)

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.