Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	65.00	65.17	63.30	64.10	424,300	-0.89(-1.36%)
Oct 30, 2003	66.17	66.74	64.97	64.98	319,900	-0.53(-0.81%)
Oct 29, 2003	64.03	65.84	63.90	65.52	322,300	+1.86(+2.92%)
Oct 28, 2003	63.25	63.84	62.65	63.66	321,100	+0.85(+1.35%)
Oct 27, 2003	61.70	62.96	61.70	62.80	296,600	+1.17(+1.90%)
Oct 24, 2003	60.25	62.10	60.25	61.63	446,100	+1.38(+2.30%)
Oct 23, 2003	58.00	60.75	57.70	60.25	1,233,500	-0.57(-0.94%)
Oct 22, 2003	54.60	63.40	54.25	60.82	1,202,100	+6.20(+11.34%)
Oct 21, 2003	54.73	55.70	54.40	54.62	259,000	-0.16(-0.28%)
Oct 20, 2003	54.67	54.71	54.05	54.78	247,800	+0.19(+0.34%)
Oct 17, 2003	55.30	55.30	54.35	54.59	117,700	-0.78(-1.41%)
Oct 16, 2003	54.65	55.23	54.53	55.38	96,400	+0.84(+1.53%)
Oct 15, 2003	55.00	55.15	54.10	54.54	192,600	-0.34(-0.61%)
Oct 14, 2003	55.52	55.66	54.62	54.88	145,000	-0.42(-0.77%)
Oct 13, 2003	54.60	55.47	54.60	55.30	94,100	+0.80(+1.47%)
Oct 10, 2003	54.38	54.73	53.84	54.50	85,400	+0.12(+0.23%)
Oct 09, 2003	54.02	54.98	54.02	54.38	193,300	+0.58(+1.07%)
Oct 08, 2003	54.01	54.01	53.10	53.80	150,800	-0.21(-0.39%)
Oct 07, 2003	52.98	54.01	52.48	54.01	179,900	+1.03(+1.95%)
Oct 06, 2003	53.04	53.04	52.58	52.98	180,800	-0.12(-0.24%)
Oct 03, 2003	53.45	53.62	52.38	53.10	374,000	+0.85(+1.63%)
Oct 02, 2003	51.62	52.38	51.62	52.25	381,100	+1.26(+2.46%)
Oct 01, 2003	49.30	51.10	49.30	50.99	281,300	+1.82(+3.70%)
Sep 30, 2003	49.15	49.40	48.20	49.17	296,500	-0.05(-0.10%)
Sep 29, 2003	49.20	49.33	49.01	49.23	226,400	+0.19(+0.38%)
Sep 26, 2003	49.50	49.50	49.01	49.04	154,700	-0.50(-1.01%)
Sep 25, 2003	49.72	49.80	49.42	49.54	294,700	-0.29(-0.58%)
Sep 24, 2003	49.95	50.00	49.58	49.83	216,800	-0.20(-0.39%)
Sep 23, 2003	49.05	50.08	49.10	50.02	200,400	+0.98(+1.99%)
Sep 22, 2003	49.25	49.62	48.84	49.05	195,300	-0.92(-1.83%)
Sep 19, 2003	49.80	50.11	49.80	49.97	227,800	-0.03(-0.07%)
Sep 18, 2003	50.25	50.25	49.95	50.00	275,100	-0.25(-0.50%)
Sep 17, 2003	50.45	50.48	50.12	50.25	98,600	-0.17(-0.35%)
Sep 16, 2003	50.06	50.39	49.88	50.42	119,700	+0.44(+0.88%)
Sep 15, 2003	50.00	50.75	49.60	49.98	222,900	-0.02(-0.03%)
Sep 12, 2003	49.52	50.00	49.15	50.00	160,600	+0.50(+1.01%)
Sep 11, 2003	49.65	50.08	49.17	49.50	311,300	-0.25(-0.50%)
Sep 10, 2003	50.30	50.35	49.41	49.75	285,700	-0.55(-1.10%)
Sep 09, 2003	50.58	50.75	50.03	50.30	367,500	-0.20(-0.40%)
Sep 08, 2003	50.34	51.10	50.10	50.51	404,900	+0.49(+0.98%)
Sep 05, 2003	49.90	50.30	49.62	50.02	322,900	-0.23(-0.47%)
Sep 04, 2003	49.60	50.69	49.60	50.25	441,000	+0.73(+1.47%)
Sep 03, 2003	49.90	49.90	49.33	49.52	429,900	-0.23(-0.46%)
Sep 02, 2003	49.86	49.86	49.06	49.75	361,500	-0.08(-0.15%)
Aug 29, 2003	48.49	50.00	48.33	49.83	530,300	+1.33(+2.74%)
Aug 28, 2003	46.98	48.49	46.93	48.49	649,200	+1.68(+3.59%)
Aug 27, 2003	45.14	47.00	44.74	46.81	737,800	+1.19(+2.61%)
Aug 26, 2003	43.65	45.72	43.35	45.62	704,400	+1.94(+4.44%)
Aug 25, 2003	43.50	43.95	43.40	43.69	316,300	+0.23(+0.54%)
Aug 22, 2003	43.60	44.05	42.94	43.45	231,800	-0.21(-0.48%)
Aug 21, 2003	43.25	43.75	43.25	43.66	121,100	+0.38(+0.87%)
Aug 20, 2003	43.65	43.65	42.75	43.28	157,900	-0.31(-0.70%)
Aug 19, 2003	42.74	43.69	42.02	43.59	206,500	+0.79(+1.85%)
Aug 18, 2003	43.20	43.46	42.73	42.80	250,300	-0.26(-0.59%)
Aug 15, 2003	42.02	43.20	41.98	43.05	67,300	+0.98(+2.34%)
Aug 14, 2003	41.90	42.35	41.20	42.07	262,700	+0.11(+0.26%)
Aug 13, 2003	40.50	42.28	40.50	41.96	359,300	+1.56(+3.86%)
Aug 12, 2003	39.95	40.48	39.95	40.40	101,100	+0.45(+1.11%)
Aug 11, 2003	39.75	40.00	39.25	39.95	167,400	-0.02(-0.04%)
Aug 08, 2003	40.40	40.55	39.90	39.97	107,400	-0.50(-1.24%)
Aug 07, 2003	39.91	40.53	39.76	40.47	112,600	+0.57(+1.43%)
Aug 06, 2003	40.77	40.85	39.80	39.90	281,900	-0.99(-2.42%)
Aug 05, 2003	41.48	41.55	40.88	40.89	182,400	-0.36(-0.87%)
Aug 04, 2003	41.55	41.67	41.00	41.25	150,100	-0.15(-0.36%)

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.