Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	33.34	33.93	33.27	33.46	951,098	+0.12(+0.36%)
Oct 30, 2003	34.48	34.81	33.39	33.34	1,192,076	-1.13(-3.29%)
Oct 29, 2003	33.91	34.63	33.85	34.48	1,486,978	+0.48(+1.43%)
Oct 28, 2003	34.26	34.26	33.62	33.99	843,483	-0.55(-1.58%)
Oct 27, 2003	33.90	34.54	33.74	34.54	919,113	+0.17(+0.50%)
Oct 24, 2003	33.95	34.53	33.86	34.36	1,697,935	+0.94(+2.80%)
Oct 23, 2003	33.69	33.73	33.18	33.43	740,140	-0.37(-1.10%)
Oct 22, 2003	34.63	34.63	33.79	33.80	1,158,476	-0.38(-1.11%)
Oct 21, 2003	32.82	34.18	32.78	34.18	2,176,891	+1.71(+5.25%)
Oct 20, 2003	32.61	32.69	32.61	32.48	803,993	+0.23(+0.73%)
Oct 17, 2003	33.15	33.07	32.27	32.24	1,225,100	-0.91(-2.74%)
Oct 16, 2003	32.33	33.44	32.33	33.15	1,202,122	+0.83(+2.57%)
Oct 15, 2003	32.39	32.94	32.19	32.32	827,317	-0.19(-0.59%)
Oct 14, 2003	32.57	32.98	32.49	32.51	703,999	-0.24(-0.74%)
Oct 13, 2003	31.85	32.91	31.66	32.75	770,392	+0.80(+2.49%)
Oct 10, 2003	32.39	32.46	31.96	31.96	542,461	-0.10(-0.30%)
Oct 09, 2003	31.65	32.05	31.30	32.05	1,297,266	+0.10(+0.33%)
Oct 08, 2003	31.56	32.42	31.50	31.95	926,157	+0.39(+1.23%)
Oct 07, 2003	31.61	31.78	31.40	31.56	1,105,707	+0.34(+1.08%)
Oct 06, 2003	31.44	31.50	31.09	31.22	1,290,916	-0.22(-0.69%)
Oct 03, 2003	32.74	33.14	31.13	31.44	2,211,531	-1.74(-5.25%)
Oct 02, 2003	32.62	33.20	32.59	33.18	944,632	+0.39(+1.19%)
Oct 01, 2003	32.65	32.87	32.27	32.79	1,070,721	+0.14(+0.42%)
Sep 30, 2003	33.25	33.95	32.65	32.65	1,590,436	-0.03(-0.11%)
Sep 29, 2003	32.17	33.33	31.90	32.68	1,444,371	+0.68(+2.14%)
Sep 26, 2003	33.14	33.26	31.88	32.00	1,864,669	-1.69(-5.01%)
Sep 25, 2003	35.81	35.81	33.69	33.69	1,913,281	-1.89(-5.31%)
Sep 24, 2003	35.68	36.00	35.11	35.58	910,338	-0.27(-0.75%)
Sep 23, 2003	34.98	35.85	34.69	35.85	1,282,833	+0.63(+1.80%)
Sep 22, 2003	35.51	35.64	35.08	35.21	1,256,622	+0.53(+1.52%)
Sep 19, 2003	34.17	35.28	34.17	34.69	1,216,440	+0.65(+1.91%)
Sep 18, 2003	34.62	34.62	33.82	34.04	722,012	-0.10(-0.30%)
Sep 17, 2003	33.59	34.24	33.65	34.14	820,620	+0.55(+1.65%)
Sep 16, 2003	33.42	33.59	32.96	33.59	720,511	+0.16(+0.49%)
Sep 15, 2003	33.85	33.94	33.42	33.42	922,231	-0.42(-1.25%)
Sep 12, 2003	34.69	35.08	33.85	33.85	1,251,080	-0.78(-2.25%)
Sep 11, 2003	34.04	34.64	33.19	34.62	1,526,237	+0.84(+2.49%)
Sep 10, 2003	34.62	34.62	33.78	33.78	1,078,804	-0.67(-1.94%)
Sep 09, 2003	35.29	35.42	34.44	34.45	1,796,313	+0.22(+0.63%)
Sep 08, 2003	34.30	34.32	33.78	34.23	666,242	+0.02(+0.05%)
Sep 05, 2003	33.79	34.48	33.58	34.22	1,290,685	+0.83(+2.49%)
Sep 04, 2003	32.30	33.58	32.27	33.39	1,004,790	+0.88(+2.72%)
Sep 03, 2003	32.70	32.91	32.26	32.50	1,086,540	-0.21(-0.64%)
Sep 02, 2003	32.74	33.21	32.37	32.71	1,134,228	+0.17(+0.53%)
Aug 29, 2003	33.42	33.68	32.54	32.54	981,003	-0.39(-1.18%)
Aug 28, 2003	33.00	33.24	32.85	32.93	653,078	-0.33(-0.99%)
Aug 27, 2003	32.23	33.29	32.23	33.26	1,211,359	+1.69(+5.35%)
Aug 26, 2003	31.00	31.57	31.00	31.57	767,852	+0.41(+1.31%)
Aug 25, 2003	31.65	31.78	30.74	31.16	934,817	-0.45(-1.42%)
Aug 22, 2003	31.87	32.11	31.58	31.61	988,162	-0.38(-1.19%)
Aug 21, 2003	33.29	33.29	31.97	31.99	1,471,275	-1.30(-3.90%)
Aug 20, 2003	32.82	33.29	32.72	33.29	1,385,367	+0.36(+1.10%)
Aug 19, 2003	32.06	32.93	31.78	32.93	1,186,649	+0.89(+2.78%)
Aug 18, 2003	31.83	32.23	31.70	32.04	930,198	-0.27(-0.83%)
Aug 15, 2003	32.23	32.56	32.14	32.30	566,017	-0.01(-0.03%)
Aug 14, 2003	32.00	32.61	31.90	32.31	1,541,825	+0.61(+1.94%)
Aug 13, 2003	31.41	31.95	30.97	31.70	1,343,684	+0.28(+0.88%)
Aug 12, 2003	31.34	31.67	31.11	31.42	1,143,003	-0.46(-1.44%)
Aug 11, 2003	31.13	32.03	30.31	31.88	2,482,762	+1.27(+4.16%)
Aug 08, 2003	29.11	30.61	28.93	30.61	2,018,471	+1.51(+5.18%)
Aug 07, 2003	29.06	29.16	28.59	29.10	758,268	+0.03(+0.09%)
Aug 06, 2003	28.31	29.07	28.16	29.07	1,049,706	+0.75(+2.66%)
Aug 05, 2003	28.06	28.36	27.84	28.32	1,299,576	+0.13(+0.46%)
Aug 04, 2003	28.02	28.71	27.88	28.19	682,984	+0.35(+1.24%)

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.