Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.88	42.99	42.29	42.34	1,478,100	-0.53(-1.24%)
Oct 30, 2003	42.39	42.98	42.31	42.88	1,997,500	+0.59(+1.40%)
Oct 29, 2003	42.18	42.45	42.00	42.28	1,743,600	+0.24(+0.57%)
Oct 28, 2003	41.97	42.10	41.62	42.05	1,929,400	+0.06(+0.14%)
Oct 27, 2003	41.67	42.00	41.59	41.98	1,485,100	+0.40(+0.96%)
Oct 24, 2003	41.27	41.61	41.10	41.59	1,671,700	+0.10(+0.24%)
Oct 23, 2003	41.45	41.90	41.10	41.48	1,554,900	+0.04(+0.10%)
Oct 22, 2003	41.67	41.83	41.15	41.45	1,620,100	-0.49(-1.18%)
Oct 21, 2003	42.17	42.20	41.84	41.94	1,492,400	-0.21(-0.50%)
Oct 20, 2003	42.25	42.44	41.85	42.15	1,696,500	+0.28(+0.67%)
Oct 17, 2003	42.20	42.20	41.58	41.87	1,766,200	-0.33(-0.78%)
Oct 16, 2003	41.85	42.50	41.83	42.20	2,543,500	+0.35(+0.84%)
Oct 15, 2003	42.13	42.14	41.50	41.85	2,235,300	-0.28(-0.66%)
Oct 14, 2003	41.88	42.23	41.55	42.13	1,465,300	+0.53(+1.26%)
Oct 13, 2003	41.25	41.65	41.25	41.60	1,301,800	+0.54(+1.31%)
Oct 10, 2003	41.30	41.48	41.00	41.06	1,302,000	-0.23(-0.57%)
Oct 09, 2003	41.73	42.09	41.08	41.30	2,465,600	+0.30(+0.73%)
Oct 08, 2003	40.72	41.20	40.66	41.00	1,413,500	+0.12(+0.28%)
Oct 07, 2003	40.70	41.05	40.50	40.88	1,699,500	+0.19(+0.47%)
Oct 06, 2003	40.90	41.10	40.64	40.70	1,377,100	-0.20(-0.50%)
Oct 03, 2003	40.23	41.40	40.23	40.90	2,561,600	+0.67(+1.68%)
Oct 02, 2003	39.83	40.55	39.72	40.23	2,652,500	+0.29(+0.71%)
Oct 01, 2003	39.00	40.03	38.76	39.94	2,766,000	+1.30(+3.36%)
Sep 30, 2003	39.53	39.60	38.38	38.64	3,108,000	-0.99(-2.50%)
Sep 29, 2003	39.25	39.75	39.12	39.63	2,230,000	+0.62(+1.60%)
Sep 26, 2003	39.09	39.17	38.71	39.01	2,081,800	-0.09(-0.24%)
Sep 25, 2003	39.12	39.48	38.93	39.10	2,854,200	-0.02(-0.05%)
Sep 24, 2003	39.55	39.77	39.06	39.12	2,430,000	-0.51(-1.29%)
Sep 23, 2003	39.22	39.74	39.01	39.63	1,817,700	+0.41(+1.06%)
Sep 22, 2003	39.25	39.58	39.06	39.22	1,565,500	-0.36(-0.91%)
Sep 19, 2003	39.72	40.16	39.55	39.58	2,393,000	-0.14(-0.37%)
Sep 18, 2003	39.63	39.86	39.45	39.72	1,277,300	+0.09(+0.23%)
Sep 17, 2003	39.70	40.08	39.48	39.63	1,161,300	-0.29(-0.73%)
Sep 16, 2003	39.20	40.03	39.20	39.92	1,872,000	+0.82(+2.10%)
Sep 15, 2003	39.25	39.37	39.03	39.10	1,399,400	-0.16(-0.42%)
Sep 12, 2003	39.15	39.39	38.67	39.27	1,683,100	+0.12(+0.31%)
Sep 11, 2003	39.14	39.58	39.02	39.15	2,073,800	+0.24(+0.60%)
Sep 10, 2003	39.25	39.45	38.67	38.91	1,998,500	-0.41(-1.04%)
Sep 09, 2003	39.75	39.76	39.09	39.32	1,672,400	-0.49(-1.23%)
Sep 08, 2003	39.48	39.87	39.41	39.81	1,798,800	+0.79(+2.01%)
Sep 05, 2003	39.74	39.74	38.73	39.02	2,943,900	-0.72(-1.80%)
Sep 04, 2003	39.85	39.88	39.42	39.74	1,525,600	-0.11(-0.28%)
Sep 03, 2003	39.88	39.98	39.68	39.85	2,177,100	-0.13(-0.34%)
Sep 02, 2003	40.06	40.38	39.61	39.98	1,818,500	-0.14(-0.35%)
Aug 29, 2003	39.88	40.17	39.77	40.12	1,714,600	+0.25(+0.63%)
Aug 28, 2003	39.35	40.00	38.97	39.88	1,807,700	+0.50(+1.27%)
Aug 27, 2003	39.01	39.42	39.00	39.38	1,237,800	+0.22(+0.55%)
Aug 26, 2003	38.99	39.30	38.64	39.16	1,746,500	+0.17(+0.44%)
Aug 25, 2003	39.15	39.25	38.59	38.99	1,464,600	-0.23(-0.59%)
Aug 22, 2003	39.98	40.00	39.21	39.22	2,137,400	-0.48(-1.22%)
Aug 21, 2003	38.83	39.79	38.82	39.70	2,422,200	+0.89(+2.31%)
Aug 20, 2003	39.20	39.22	38.69	38.81	1,866,200	-0.55(-1.41%)
Aug 19, 2003	38.77	39.60	38.70	39.37	2,515,700	+0.87(+2.26%)
Aug 18, 2003	38.60	38.60	38.39	38.49	1,579,500	+0.25(+0.67%)
Aug 15, 2003	38.40	38.41	38.12	38.24	1,003,200	+0.24(+0.63%)
Aug 14, 2003	37.35	38.35	37.24	38.00	2,799,300	+0.66(+1.75%)
Aug 13, 2003	37.12	37.52	37.03	37.34	1,563,800	+0.05(+0.15%)
Aug 12, 2003	36.58	37.33	36.47	37.29	1,759,400	+0.79(+2.16%)
Aug 11, 2003	36.71	36.80	36.12	36.50	1,839,300	-0.12(-0.34%)
Aug 08, 2003	36.41	36.80	36.38	36.62	2,061,800	+0.14(+0.38%)
Aug 07, 2003	36.73	36.73	36.27	36.48	2,285,800	-0.20(-0.56%)
Aug 06, 2003	37.15	37.17	36.58	36.69	2,343,800	-0.50(-1.33%)
Aug 05, 2003	37.70	37.89	37.13	37.19	1,668,700	-0.70(-1.83%)
Aug 04, 2003	37.83	38.00	37.51	37.88	1,855,200	+0.26(+0.69%)

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.