Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	41.26	41.49	41.04	41.28	3,960	+0.18(+0.45%)
Oct 30, 2003	40.81	41.41	40.20	41.10	13,518	+0.29(+0.71%)
Oct 29, 2003	41.04	41.31	40.49	40.81	8,580	-0.53(-1.28%)
Oct 28, 2003	40.81	41.33	39.83	41.33	7,799	+1.03(+2.55%)
Oct 27, 2003	38.38	40.41	38.22	40.31	7,654	+1.92(+5.01%)
Oct 24, 2003	38.01	39.20	38.01	38.38	5,698	-0.68(-1.75%)
Oct 23, 2003	38.78	39.78	37.70	39.07	9,677	-0.24(-0.60%)
Oct 22, 2003	39.81	40.07	39.30	39.30	10,807	-0.50(-1.26%)
Oct 21, 2003	40.20	40.46	39.81	39.81	9,045	-0.71(-1.76%)
Oct 20, 2003	40.49	41.54	39.52	40.52	19,645	-0.74(-1.79%)
Oct 17, 2003	41.10	41.39	40.20	41.26	9,569	+0.16(+0.38%)
Oct 16, 2003	40.91	41.20	40.86	41.10	10,048	+0.18(+0.45%)
Oct 15, 2003	40.02	41.44	39.88	40.91	19,000	+1.06(+2.65%)
Oct 14, 2003	37.29	39.86	36.75	39.86	29,604	+2.53(+6.78%)
Oct 13, 2003	37.80	37.80	36.59	37.32	27,035	+1.31(+3.65%)
Oct 10, 2003	37.56	37.56	35.98	36.01	41,801	-0.45(-1.22%)
Oct 09, 2003	38.22	38.36	35.75	36.46	23,231	-1.11(-2.95%)
Oct 08, 2003	38.09	38.65	37.14	37.56	22,631	+0.00(+0.00%)
Oct 07, 2003	36.25	37.59	36.25	37.56	24,316	+0.87(+2.38%)
Oct 06, 2003	36.35	37.04	35.32	36.69	46,035	+0.87(+2.42%)
Oct 03, 2003	36.91	37.17	35.82	35.82	24,949	-0.79(-2.16%)
Oct 02, 2003	36.30	37.30	36.30	36.62	12,462	-18.98(-34.14%)
Sep 30, 2003	54.37	55.91	54.01	55.60	16,108	+0.24(+0.43%)
Sep 29, 2003	57.10	57.10	52.95	55.36	27,056	-0.43(-0.78%)
Sep 26, 2003	59.15	60.30	55.00	55.79	44,091	-3.56(-6.00%)
Sep 25, 2003	64.29	65.16	57.34	59.35	35,747	-4.94(-7.69%)
Sep 24, 2003	66.47	66.43	64.25	64.29	15,324	-2.17(-3.27%)
Sep 23, 2003	65.64	66.71	65.36	66.47	6,421	+0.32(+0.48%)
Sep 22, 2003	67.22	67.22	65.24	66.15	17,219	-0.44(-0.65%)
Sep 19, 2003	68.01	68.01	65.68	66.59	12,671	+0.24(+0.36%)
Sep 18, 2003	68.72	68.72	65.24	66.35	30,441	-1.66(-2.44%)
Sep 17, 2003	69.04	69.32	67.66	68.01	14,129	+0.00(+0.00%)
Sep 16, 2003	68.17	68.25	67.06	68.01	16,310	+1.34(+2.02%)
Sep 15, 2003	66.98	67.81	66.23	66.67	33,433	+2.17(+3.37%)
Sep 12, 2003	65.92	66.23	64.25	64.49	24,025	+0.55(+0.87%)
Sep 11, 2003	64.85	66.75	62.28	63.94	23,957	-1.50(-2.30%)
Sep 10, 2003	67.93	68.49	65.05	65.44	26,537	-3.16(-4.61%)
Sep 09, 2003	69.32	70.38	68.01	68.60	15,949	-1.19(-1.70%)
Sep 08, 2003	69.71	70.78	69.28	69.79	37,058	+0.99(+1.44%)
Sep 05, 2003	75.17	76.51	68.01	68.80	175,663	+14.63(+27.01%)
Sep 04, 2003	49.56	54.30	49.48	54.17	17,450	-20.84(-27.78%)
Sep 02, 2003	74.54	75.52	73.23	75.01	16,185	-0.16(-0.21%)
Aug 29, 2003	74.93	75.80	74.81	75.17	4,703	-0.16(-0.21%)
Aug 28, 2003	75.01	77.98	74.85	75.33	7,806	-0.95(-1.24%)
Aug 27, 2003	73.82	77.11	73.82	76.28	4,451	+1.74(+2.33%)
Aug 26, 2003	77.15	77.15	72.84	74.54	14,870	-3.16(-4.07%)
Aug 25, 2003	79.87	81.18	76.55	77.70	4,872	-2.21(-2.77%)
Aug 22, 2003	80.78	82.92	79.60	79.91	4,518	-2.02(-2.46%)
Aug 21, 2003	80.66	82.64	80.07	81.93	5,041	+1.19(+1.47%)
Aug 20, 2003	79.72	82.56	79.72	80.74	5,074	-1.94(-2.34%)
Aug 19, 2003	77.70	83.04	77.70	82.68	11,194	+3.68(+4.65%)
Aug 18, 2003	77.70	79.20	77.11	79.00	8,547	+1.11(+1.42%)
Aug 15, 2003	78.29	79.08	77.90	77.90	2,410	+0.59(+0.77%)
Aug 14, 2003	75.48	79.08	75.13	77.30	14,769	+1.50(+1.98%)
Aug 13, 2003	74.46	77.11	74.46	75.80	6,980	-0.99(-1.29%)
Aug 12, 2003	73.74	77.11	71.57	76.79	13,184	+3.64(+4.97%)
Aug 11, 2003	71.97	73.15	71.61	73.15	13,808	+1.98(+2.78%)
Aug 08, 2003	68.80	72.08	68.21	71.17	4,198	+0.24(+0.33%)
Aug 07, 2003	71.17	72.95	69.20	70.94	9,879	-1.23(-1.70%)
Aug 06, 2003	73.15	73.15	71.77	72.16	8,261	-0.99(-1.35%)
Aug 05, 2003	74.93	75.29	71.77	73.15	5,968	-0.79(-1.07%)
Aug 04, 2003	73.31	74.30	71.17	73.94	14,954	+1.82(+2.52%)

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.