Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	40.97	41.69	41.15	41.07	5,901,930	+0.10(+0.26%)
Oct 30, 2003	40.80	41.56	40.96	40.97	6,299,336	+0.17(+0.41%)
Oct 29, 2003	41.49	41.49	40.73	40.80	5,140,668	-0.75(-1.81%)
Oct 28, 2003	41.17	41.56	40.95	41.56	4,904,201	+0.43(+1.05%)
Oct 27, 2003	40.90	41.52	40.72	41.12	6,498,687	+0.22(+0.54%)
Oct 24, 2003	40.17	40.90	39.87	40.90	9,829,149	+0.73(+1.83%)
Oct 23, 2003	38.22	40.48	38.20	40.17	13,275,332	+2.67(+7.11%)
Oct 22, 2003	38.13	38.14	37.23	37.50	6,167,570	-1.06(-2.75%)
Oct 21, 2003	37.98	38.72	37.98	38.56	3,935,322	+0.59(+1.54%)
Oct 20, 2003	37.83	37.98	37.42	37.98	3,913,928	+0.24(+0.64%)
Oct 17, 2003	38.25	38.37	37.69	37.74	4,503,554	-0.51(-1.34%)
Oct 16, 2003	38.04	38.28	37.80	38.25	3,789,617	+0.20(+0.54%)
Oct 15, 2003	38.49	38.75	37.82	38.04	3,987,186	-0.44(-1.15%)
Oct 14, 2003	38.28	38.51	37.89	38.49	4,952,986	+0.21(+0.55%)
Oct 13, 2003	38.45	38.62	38.23	38.28	2,277,466	-0.17(-0.43%)
Oct 10, 2003	38.36	38.73	38.22	38.45	2,864,012	+0.09(+0.23%)
Oct 09, 2003	38.87	39.06	38.28	38.36	4,185,727	-0.07(-0.18%)
Oct 08, 2003	38.87	39.05	38.32	38.43	3,848,774	-0.44(-1.14%)
Oct 07, 2003	39.14	39.21	38.41	38.87	4,934,671	-0.27(-0.68%)
Oct 06, 2003	39.12	39.41	39.02	39.14	3,839,374	+0.02(+0.05%)
Oct 03, 2003	39.64	39.66	39.09	39.12	6,072,108	-0.07(-0.17%)
Oct 02, 2003	38.95	39.20	38.90	39.19	6,594,473	+0.31(+0.79%)
Oct 01, 2003	36.66	38.99	37.98	38.88	17,628,158	+2.23(+6.08%)
Sep 30, 2003	35.91	36.84	35.90	36.65	7,757,841	+0.74(+2.06%)
Sep 29, 2003	35.84	36.08	35.78	35.91	4,760,442	+0.13(+0.36%)
Sep 26, 2003	36.24	36.24	35.73	35.78	6,361,086	-0.45(-1.24%)
Sep 25, 2003	36.77	36.80	36.25	36.23	3,934,026	-0.33(-0.89%)
Sep 24, 2003	36.92	37.09	36.36	36.56	5,759,953	-0.36(-0.97%)
Sep 23, 2003	37.02	37.14	37.02	36.92	4,120,897	+0.36(+0.98%)
Sep 22, 2003	37.15	37.15	36.42	36.56	5,516,518	-0.59(-1.59%)
Sep 19, 2003	37.66	37.82	37.11	37.15	5,665,788	-0.51(-1.36%)
Sep 18, 2003	37.56	38.14	37.54	37.66	4,512,630	+0.19(+0.49%)
Sep 17, 2003	37.64	37.93	37.06	37.48	4,725,596	-0.16(-0.43%)
Sep 16, 2003	37.58	37.70	37.40	37.64	5,301,121	+0.06(+0.16%)
Sep 15, 2003	38.19	38.19	37.58	37.58	4,092,858	-0.36(-0.96%)
Sep 12, 2003	37.88	38.04	37.67	37.94	5,225,757	+0.31(+0.84%)
Sep 11, 2003	38.53	38.61	37.52	37.62	5,370,003	-0.65(-1.69%)
Sep 10, 2003	37.91	38.44	37.91	38.27	5,458,981	+0.36(+0.96%)
Sep 09, 2003	38.01	38.34	37.88	37.91	4,507,282	-0.19(-0.50%)
Sep 08, 2003	37.87	38.44	37.85	38.10	6,414,571	+0.46(+1.23%)
Sep 05, 2003	38.17	38.41	37.55	37.64	13,245,672	-0.02(-0.07%)
Sep 04, 2003	37.79	37.93	37.17	37.66	14,133,514	-0.65(-1.71%)
Sep 03, 2003	38.96	39.49	38.12	38.32	19,841,442	-2.90(-7.04%)
Sep 02, 2003	41.09	41.35	40.44	41.22	5,509,873	+0.17(+0.41%)
Aug 29, 2003	40.60	41.09	40.41	41.05	4,002,421	+0.41(+1.00%)
Aug 28, 2003	40.41	40.72	39.94	40.64	4,826,730	+0.40(+1.00%)
Aug 27, 2003	39.68	40.40	39.68	40.24	4,385,888	+0.41(+1.02%)
Aug 26, 2003	39.12	39.91	39.12	39.83	6,763,678	+0.60(+1.54%)
Aug 25, 2003	38.75	39.28	38.72	39.23	5,352,499	+0.48(+1.24%)
Aug 22, 2003	39.36	39.36	38.41	38.75	7,856,220	-0.47(-1.20%)
Aug 21, 2003	39.17	39.76	38.86	39.22	18,216,324	+1.20(+3.15%)
Aug 20, 2003	37.79	38.19	37.75	38.02	5,204,201	+0.23(+0.60%)
Aug 19, 2003	38.07	38.13	37.64	37.79	4,301,772	-0.25(-0.67%)
Aug 18, 2003	37.95	38.21	37.83	38.04	3,352,503	+0.02(+0.05%)
Aug 15, 2003	38.01	38.19	37.52	38.03	2,798,696	+0.14(+0.37%)
Aug 14, 2003	38.25	38.35	37.82	37.88	4,585,564	-0.49(-1.29%)
Aug 13, 2003	38.59	38.85	38.24	38.38	3,458,824	-0.42(-1.08%)
Aug 12, 2003	39.03	39.04	38.57	38.80	3,657,365	-0.12(-0.30%)
Aug 11, 2003	38.69	39.04	38.58	38.91	3,457,852	+0.09(+0.22%)
Aug 08, 2003	39.48	39.52	38.62	38.83	3,729,002	-0.57(-1.44%)
Aug 07, 2003	39.03	39.49	38.92	39.40	4,079,892	+0.56(+1.45%)
Aug 06, 2003	39.36	39.44	38.76	38.83	5,181,024	-0.54(-1.36%)
Aug 05, 2003	39.80	40.34	39.30	39.37	4,172,599	-0.50(-1.25%)
Aug 04, 2003	39.49	39.98	38.84	39.87	4,112,631	+0.38(+0.97%)

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.