Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.54	38.86	37.77	38.27	3,818,247	-0.53(-1.37%)
Sep 29, 2003	39.40	39.40	38.49	38.80	3,270,307	-0.01(-0.03%)
Sep 26, 2003	39.72	40.11	38.80	38.81	4,706,989	-0.91(-2.29%)
Sep 25, 2003	40.60	41.50	39.60	39.72	7,152,500	+0.10(+0.25%)
Sep 24, 2003	40.19	40.39	39.35	39.62	3,452,312	-0.57(-1.42%)
Sep 23, 2003	40.69	40.72	39.77	40.19	2,823,024	-0.24(-0.59%)
Sep 22, 2003	41.00	41.48	40.00	40.43	2,421,457	-1.00(-2.41%)
Sep 19, 2003	41.36	42.02	40.45	41.43	1,864,251	+0.10(+0.24%)
Sep 18, 2003	40.25	41.70	40.25	41.33	1,746,632	+0.23(+0.56%)
Sep 17, 2003	41.50	41.70	40.61	41.10	1,660,607	-0.28(-0.68%)
Sep 16, 2003	40.97	41.57	40.69	41.38	2,283,853	+0.38(+0.93%)
Sep 15, 2003	40.75	41.25	40.57	41.00	2,392,400	+0.38(+0.94%)
Sep 12, 2003	40.52	40.86	39.69	40.62	2,128,300	-0.06(-0.15%)
Sep 11, 2003	40.30	41.06	40.30	40.68	2,949,400	+0.56(+1.40%)
Sep 10, 2003	40.27	40.99	40.11	40.12	2,212,800	-0.39(-0.96%)
Sep 09, 2003	40.94	41.00	40.33	40.51	2,232,600	-0.84(-2.03%)
Sep 08, 2003	41.13	41.59	40.77	41.35	2,697,900	+0.47(+1.15%)
Sep 05, 2003	41.67	41.70	40.79	40.88	3,382,700	-1.09(-2.60%)
Sep 04, 2003	42.26	42.55	41.73	41.97	3,367,500	-0.78(-1.82%)
Sep 03, 2003	43.28	43.72	42.62	42.75	4,028,400	-0.33(-0.77%)
Sep 02, 2003	42.94	43.43	42.33	43.08	2,690,200	-0.05(-0.12%)
Aug 29, 2003	43.07	43.18	42.31	43.13	2,220,600	-0.23(-0.53%)
Aug 28, 2003	42.85	43.38	42.47	43.36	2,264,200	+0.70(+1.64%)
Aug 27, 2003	42.22	42.92	42.11	42.66	2,205,800	+0.37(+0.87%)
Aug 26, 2003	42.23	42.53	41.22	42.29	2,949,800	-0.24(-0.56%)
Aug 25, 2003	42.15	42.79	41.90	42.53	2,077,400	-0.06(-0.14%)
Aug 22, 2003	42.95	43.58	42.37	42.59	3,065,100	+0.04(+0.09%)
Aug 21, 2003	42.30	42.65	41.94	42.55	2,540,800	+0.55(+1.31%)
Aug 20, 2003	41.07	42.24	40.90	42.00	3,307,900	+0.89(+2.16%)
Aug 19, 2003	41.52	41.82	40.90	41.11	2,457,300	-0.29(-0.70%)
Aug 18, 2003	40.67	41.60	40.52	41.40	1,959,400	+0.87(+2.15%)
Aug 15, 2003	40.49	41.10	40.11	40.53	1,006,100	+0.05(+0.12%)
Aug 14, 2003	39.76	40.83	39.70	40.48	2,779,200	+0.79(+1.99%)
Aug 13, 2003	39.97	40.12	39.55	39.69	2,775,500	+0.30(+0.76%)
Aug 12, 2003	39.50	39.50	38.95	39.39	3,399,800	+0.01(+0.03%)
Aug 11, 2003	39.75	39.85	38.94	39.38	2,313,900	-0.47(-1.18%)
Aug 08, 2003	39.73	40.00	39.51	39.85	3,026,900	+0.55(+1.40%)
Aug 07, 2003	38.63	40.00	38.50	39.30	5,436,800	+0.97(+2.53%)
Aug 06, 2003	38.17	38.86	37.60	38.33	3,380,800	+0.47(+1.24%)
Aug 05, 2003	39.02	39.02	37.79	37.86	3,190,300	-0.99(-2.55%)
Aug 04, 2003	38.53	39.02	37.75	38.85	3,770,400	+0.57(+1.49%)
Aug 01, 2003	38.31	38.66	37.50	38.28	3,272,000	-0.55(-1.42%)
Jul 31, 2003	38.51	39.25	38.12	38.83	4,208,800	+0.31(+0.80%)
Jul 30, 2003	38.67	38.95	38.12	38.52	4,020,300	-0.31(-0.80%)
Jul 29, 2003	39.05	39.37	38.00	38.83	3,441,100	-0.17(-0.44%)
Jul 28, 2003	38.84	39.44	38.80	39.00	2,368,100	-0.10(-0.26%)
Jul 25, 2003	38.05	39.15	38.00	39.10	3,727,000	+1.04(+2.73%)
Jul 24, 2003	38.09	39.23	37.84	38.06	4,399,200	+0.96(+2.59%)
Jul 23, 2003	37.99	38.00	36.38	37.10	4,711,800	-0.61(-1.62%)
Jul 22, 2003	38.66	38.85	37.61	37.71	3,883,500	-0.76(-1.98%)
Jul 21, 2003	38.60	38.94	38.05	38.47	2,836,300	-0.09(-0.23%)
Jul 18, 2003	38.45	39.05	37.95	38.56	5,547,100	+0.96(+2.55%)
Jul 17, 2003	38.10	38.81	37.35	37.60	3,100,400	-0.83(-2.16%)
Jul 16, 2003	39.30	39.41	38.05	38.43	2,310,600	-0.73(-1.86%)
Jul 15, 2003	40.23	40.33	38.98	39.16	2,818,100	-0.67(-1.68%)
Jul 14, 2003	40.20	40.74	39.78	39.83	2,667,100	+0.08(+0.20%)
Jul 11, 2003	39.12	40.00	38.99	39.75	2,317,400	+0.65(+1.66%)
Jul 10, 2003	39.44	39.60	38.55	39.10	2,618,300	-0.62(-1.56%)
Jul 09, 2003	39.90	40.15	39.56	39.72	2,492,000	-0.31(-0.77%)
Jul 08, 2003	39.27	40.15	39.07	40.03	3,027,400	+0.64(+1.62%)
Jul 07, 2003	38.91	39.62	38.66	39.39	2,961,300	+0.80(+2.07%)
Jul 03, 2003	38.60	39.29	38.48	38.59	2,211,200	-0.47(-1.20%)
Jul 02, 2003	38.59	39.31	38.20	39.06	4,115,700	+0.63(+1.64%)

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.