Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	46.90	47.50	46.80	47.45	957,700	+0.71(+1.52%)
Oct 30, 2003	47.30	47.32	46.37	46.74	929,400	-0.07(-0.15%)
Oct 29, 2003	45.62	46.95	45.40	46.81	1,733,700	+0.81(+1.76%)
Oct 28, 2003	44.62	46.00	44.50	46.00	1,161,500	+1.38(+3.09%)
Oct 27, 2003	43.80	44.69	43.73	44.62	700,400	+1.00(+2.29%)
Oct 24, 2003	43.97	44.04	42.75	43.62	827,200	-0.34(-0.77%)
Oct 23, 2003	43.40	44.09	43.20	43.96	876,200	-0.12(-0.27%)
Oct 22, 2003	44.57	44.58	43.60	44.08	1,090,500	-0.49(-1.10%)
Oct 21, 2003	43.00	45.19	42.88	44.57	2,445,200	+1.47(+3.41%)
Oct 20, 2003	42.15	43.13	41.91	43.10	1,023,300	+0.95(+2.25%)
Oct 17, 2003	42.99	42.99	42.02	42.15	632,100	-0.77(-1.79%)
Oct 16, 2003	42.92	43.03	42.52	42.92	1,151,300	-0.08(-0.19%)
Oct 15, 2003	42.90	43.50	42.15	43.00	1,743,900	+0.10(+0.23%)
Oct 14, 2003	41.72	42.94	41.65	42.90	1,060,800	+0.96(+2.29%)
Oct 13, 2003	40.72	42.00	40.83	41.94	848,600	+1.22(+3.00%)
Oct 10, 2003	40.77	40.91	40.36	40.72	654,600	-0.05(-0.12%)
Oct 09, 2003	39.10	41.38	39.10	40.77	2,426,900	+2.07(+5.35%)
Oct 08, 2003	38.95	38.95	38.50	38.70	946,300	-0.25(-0.64%)
Oct 07, 2003	38.88	39.10	37.87	38.95	830,300	+0.07(+0.18%)
Oct 06, 2003	38.95	38.96	38.77	38.88	853,700	+0.11(+0.28%)
Oct 03, 2003	39.00	39.30	38.79	38.77	1,016,600	+0.27(+0.70%)
Oct 02, 2003	38.53	38.62	38.21	38.50	849,500	-0.10(-0.26%)
Oct 01, 2003	37.45	38.69	37.41	38.60	1,130,900	+1.27(+3.40%)
Sep 30, 2003	37.98	37.98	37.33	37.33	1,376,000	-0.72(-1.89%)
Sep 29, 2003	37.61	38.05	37.40	38.05	1,261,200	+0.86(+2.31%)
Sep 26, 2003	38.10	38.14	37.19	37.19	555,200	-1.00(-2.62%)
Sep 25, 2003	38.66	38.72	37.91	38.19	851,900	-0.22(-0.57%)
Sep 24, 2003	39.52	39.52	38.42	38.41	643,200	-0.91(-2.31%)
Sep 23, 2003	39.14	39.40	39.05	39.32	695,100	+0.18(+0.46%)
Sep 22, 2003	40.00	40.00	39.11	39.14	999,300	-0.86(-2.15%)
Sep 19, 2003	39.66	39.99	39.65	40.00	966,100	+0.34(+0.86%)
Sep 18, 2003	39.29	39.72	39.00	39.66	578,600	+0.36(+0.92%)
Sep 17, 2003	39.11	39.36	38.85	39.30	409,600	+0.28(+0.72%)
Sep 16, 2003	38.42	39.27	38.28	39.02	674,600	+0.60(+1.56%)
Sep 15, 2003	39.18	39.19	38.40	38.42	713,500	-0.71(-1.81%)
Sep 12, 2003	38.33	39.25	37.51	39.13	1,083,700	+0.72(+1.87%)
Sep 11, 2003	37.60	38.84	37.56	38.41	913,900	+1.15(+3.09%)
Sep 10, 2003	37.77	38.44	37.26	37.26	1,041,500	-0.51(-1.35%)
Sep 09, 2003	39.08	39.08	37.75	37.77	1,139,900	-1.31(-3.35%)
Sep 08, 2003	38.98	39.39	38.10	39.08	868,400	+0.13(+0.33%)
Sep 05, 2003	39.36	39.84	38.90	38.95	1,062,600	-0.41(-1.04%)
Sep 04, 2003	39.62	39.62	38.98	39.36	1,145,400	-0.21(-0.53%)
Sep 03, 2003	39.55	40.01	39.33	39.57	1,540,000	-0.06(-0.15%)
Sep 02, 2003	38.67	39.64	38.30	39.63	1,248,600	+0.71(+1.82%)
Aug 29, 2003	38.46	38.92	38.25	38.92	474,500	+0.51(+1.33%)
Aug 28, 2003	37.97	38.90	37.77	38.41	1,349,100	+0.56(+1.48%)
Aug 27, 2003	38.00	38.10	37.80	37.85	1,141,800	-0.55(-1.43%)
Aug 26, 2003	38.90	39.12	38.30	38.40	1,511,400	-0.58(-1.49%)
Aug 25, 2003	39.05	39.11	38.70	38.98	540,600	-0.07(-0.18%)
Aug 22, 2003	39.10	39.43	38.78	39.05	1,332,900	-0.03(-0.08%)
Aug 21, 2003	39.29	39.47	38.75	39.08	1,039,100	-0.24(-0.61%)
Aug 20, 2003	39.07	39.50	38.87	39.32	905,400	+0.01(+0.03%)
Aug 19, 2003	38.98	39.60	38.65	39.31	1,176,200	+0.48(+1.24%)
Aug 18, 2003	37.85	39.08	37.70	38.83	1,391,900	+1.03(+2.72%)
Aug 15, 2003	37.58	37.95	37.22	37.80	703,300	+0.22(+0.59%)
Aug 14, 2003	37.98	37.98	37.36	37.58	1,774,500	+0.17(+0.45%)
Aug 13, 2003	35.75	37.72	35.50	37.41	3,647,600	+1.13(+3.11%)
Aug 12, 2003	36.00	36.37	35.60	36.28	2,165,500	+0.23(+0.64%)
Aug 11, 2003	34.88	36.11	34.78	36.05	1,852,800	+1.43(+4.13%)
Aug 08, 2003	33.95	34.69	33.87	34.62	1,094,700	+0.82(+2.43%)
Aug 07, 2003	33.50	33.99	33.41	33.80	1,125,600	+0.57(+1.72%)
Aug 06, 2003	32.95	33.60	32.84	33.23	517,100	+0.16(+0.48%)
Aug 05, 2003	33.27	33.66	32.90	33.07	713,700	-0.20(-0.60%)
Aug 04, 2003	33.79	33.90	32.79	33.27	1,046,600	-0.60(-1.77%)

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.