Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	43.55	44.41	43.40	43.78	14,226,114	+0.56(+1.30%)
Oct 30, 2003	42.64	43.92	43.36	43.22	12,974,130	+0.58(+1.36%)
Oct 29, 2003	43.03	43.03	42.39	42.64	15,397,354	-0.50(-1.15%)
Oct 28, 2003	43.24	43.52	42.57	43.13	16,969,080	+0.01(+0.03%)
Oct 27, 2003	43.99	44.03	42.81	43.12	13,455,809	-0.45(-1.04%)
Oct 24, 2003	42.32	43.82	42.03	43.57	17,263,426	+1.23(+2.90%)
Oct 23, 2003	42.52	42.72	41.84	42.35	25,476,656	-0.40(-0.93%)
Oct 22, 2003	43.93	43.99	42.43	42.74	34,975,172	-2.37(-5.26%)
Oct 21, 2003	44.55	45.65	44.38	45.12	23,701,308	+1.25(+2.84%)
Oct 20, 2003	44.67	44.80	43.29	43.87	25,713,038	-0.79(-1.78%)
Oct 17, 2003	45.67	45.87	44.52	44.67	20,251,052	-1.48(-3.21%)
Oct 16, 2003	46.31	46.66	45.94	46.15	8,979,512	-0.16(-0.35%)
Oct 15, 2003	47.58	47.58	46.15	46.31	12,400,577	-1.05(-2.22%)
Oct 14, 2003	47.28	47.44	46.81	47.36	11,168,376	-0.23(-0.49%)
Oct 13, 2003	47.10	47.85	47.01	47.59	7,543,195	+0.77(+1.63%)
Oct 10, 2003	47.08	47.46	46.61	46.83	8,489,555	-0.33(-0.71%)
Oct 09, 2003	46.81	47.46	46.68	47.16	11,714,696	+0.96(+2.07%)
Oct 08, 2003	46.93	46.98	46.10	46.20	9,416,016	-0.73(-1.56%)
Oct 07, 2003	45.97	46.97	45.82	46.93	11,275,992	+0.91(+1.97%)
Oct 06, 2003	46.15	46.22	45.39	46.03	7,986,617	-0.03(-0.06%)
Oct 03, 2003	47.27	47.27	45.78	46.06	15,725,059	-0.84(-1.78%)
Oct 02, 2003	46.71	47.18	46.46	46.89	10,118,819	-0.09(-0.20%)
Oct 01, 2003	45.99	46.98	45.75	46.98	13,974,849	+1.25(+2.73%)
Sep 30, 2003	46.07	46.52	45.47	45.74	13,489,805	-0.60(-1.30%)
Sep 29, 2003	46.25	46.48	45.09	46.34	13,104,109	+0.16(+0.34%)
Sep 26, 2003	46.58	46.81	45.74	46.18	11,648,372	-0.16(-0.35%)
Sep 25, 2003	46.62	47.06	45.52	46.35	17,118,004	-0.33(-0.71%)
Sep 24, 2003	48.22	48.63	46.54	46.68	16,860,638	-1.94(-3.98%)
Sep 23, 2003	48.41	48.77	48.17	48.61	9,486,066	+0.09(+0.18%)
Sep 22, 2003	48.38	48.81	48.13	48.53	13,337,796	-0.30(-0.62%)
Sep 19, 2003	49.12	49.44	48.15	48.83	20,308,564	-0.79(-1.59%)
Sep 18, 2003	49.35	49.72	48.96	49.62	10,444,644	+0.26(+0.53%)
Sep 17, 2003	49.31	49.49	48.94	49.36	11,142,383	-0.13(-0.26%)
Sep 16, 2003	48.73	49.51	48.59	49.49	9,736,863	+0.93(+1.91%)
Sep 15, 2003	48.59	48.91	48.39	48.56	7,748,263	-0.01(-0.03%)
Sep 12, 2003	48.28	48.71	47.75	48.57	8,814,892	+0.19(+0.40%)
Sep 11, 2003	47.75	48.51	47.52	48.38	10,237,159	+0.89(+1.88%)
Sep 10, 2003	47.67	48.30	47.41	47.49	10,362,570	-0.30(-0.64%)
Sep 09, 2003	48.24	48.50	47.64	47.79	10,979,892	-0.55(-1.14%)
Sep 08, 2003	47.73	48.74	47.64	48.34	11,859,886	+0.65(+1.37%)
Sep 05, 2003	47.44	48.07	47.35	47.69	9,989,722	+0.10(+0.21%)
Sep 04, 2003	46.98	47.78	46.86	47.59	9,206,784	+0.59(+1.25%)
Sep 03, 2003	48.26	48.38	46.88	47.01	12,762,168	-1.08(-2.26%)
Sep 02, 2003	46.72	48.09	46.50	48.09	12,401,876	+1.35(+2.88%)
Aug 29, 2003	46.72	47.04	46.58	46.74	6,847,249	-0.24(-0.51%)
Aug 28, 2003	46.79	47.02	45.93	46.98	10,592,655	+0.39(+0.84%)
Aug 27, 2003	46.56	46.79	46.09	46.59	10,322,083	+0.14(+0.31%)
Aug 26, 2003	46.71	46.80	45.76	46.45	11,856,641	-0.47(-1.01%)
Aug 25, 2003	47.11	47.44	46.61	46.93	7,829,801	-0.20(-0.42%)
Aug 22, 2003	48.88	49.11	47.09	47.13	14,210,110	-1.57(-3.23%)
Aug 21, 2003	48.73	49.18	48.59	48.70	9,082,079	+0.06(+0.13%)
Aug 20, 2003	48.15	48.84	48.13	48.64	6,912,847	+0.21(+0.42%)
Aug 19, 2003	49.29	49.37	48.21	48.43	9,234,575	-0.84(-1.71%)
Aug 18, 2003	48.88	49.49	48.63	49.27	6,080,394	+0.57(+1.18%)
Aug 15, 2003	48.70	48.98	48.44	48.70	3,403,028	+0.09(+0.18%)
Aug 14, 2003	48.31	48.66	47.83	48.61	7,489,258	+0.38(+0.79%)
Aug 13, 2003	49.05	49.27	47.95	48.23	9,787,851	-0.72(-1.46%)
Aug 12, 2003	47.96	49.04	47.94	48.95	9,828,056	+1.09(+2.28%)
Aug 11, 2003	47.18	48.08	47.04	47.86	7,205,003	+0.49(+1.03%)
Aug 08, 2003	47.57	48.20	47.35	47.37	8,472,939	-0.14(-0.30%)
Aug 07, 2003	46.71	47.57	46.66	47.51	11,371,502	+0.67(+1.44%)
Aug 06, 2003	46.90	47.55	46.08	46.83	16,502,918	-0.07(-0.15%)
Aug 05, 2003	48.36	48.57	46.87	46.91	9,974,346	-1.41(-2.92%)
Aug 04, 2003	48.22	48.98	47.39	48.32	11,740,258	-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.