Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	45.11	45.45	44.86	45.36	1,350,078	+0.65(+1.46%)
Oct 30, 2003	45.30	45.33	44.72	44.70	1,158,891	-0.89(-1.96%)
Oct 29, 2003	45.59	45.70	45.10	45.59	1,366,708	+0.01(+0.02%)
Oct 28, 2003	43.84	45.59	43.45	45.59	2,347,308	+1.77(+4.03%)
Oct 27, 2003	44.03	44.12	43.60	43.82	919,510	-0.11(-0.24%)
Oct 24, 2003	44.20	44.20	43.61	43.92	660,898	-0.47(-1.06%)
Oct 23, 2003	44.14	44.39	43.67	44.39	2,123,653	+0.26(+0.58%)
Oct 22, 2003	44.54	44.54	43.90	44.14	1,204,708	-0.41(-0.91%)
Oct 21, 2003	45.44	45.44	44.29	44.54	1,373,270	-0.85(-1.87%)
Oct 20, 2003	45.39	45.52	45.08	45.39	831,496	+0.06(+0.14%)
Oct 17, 2003	46.37	46.46	45.12	45.33	1,443,749	-1.04(-2.25%)
Oct 16, 2003	47.30	47.12	46.10	46.37	2,052,608	-0.93(-1.96%)
Oct 15, 2003	48.35	48.35	46.32	47.30	3,471,017	-1.45(-2.97%)
Oct 14, 2003	48.56	48.89	48.47	48.75	1,453,365	+0.41(+0.84%)
Oct 13, 2003	47.55	48.57	48.04	48.34	1,526,107	+0.80(+1.67%)
Oct 10, 2003	49.10	49.10	47.19	47.55	2,295,269	-1.51(-3.08%)
Oct 09, 2003	50.03	50.10	49.06	49.06	1,753,722	-1.45(-2.87%)
Oct 08, 2003	50.45	51.43	50.22	50.51	1,132,532	+0.39(+0.78%)
Oct 07, 2003	49.99	50.24	48.62	50.12	2,175,466	+0.13(+0.27%)
Oct 06, 2003	49.81	50.41	49.53	49.99	580,463	+0.18(+0.35%)
Oct 03, 2003	48.62	50.37	48.62	49.81	1,551,674	+1.90(+3.97%)
Oct 02, 2003	48.20	48.20	47.63	47.91	1,375,306	-0.47(-0.97%)
Oct 01, 2003	46.26	48.45	46.09	48.38	1,377,795	+2.35(+5.11%)
Sep 30, 2003	46.79	46.35	45.28	46.03	1,754,966	-0.76(-1.62%)
Sep 29, 2003	46.36	46.95	46.15	46.79	727,191	+0.60(+1.30%)
Sep 26, 2003	47.20	47.29	45.94	46.19	1,298,378	-1.10(-2.34%)
Sep 25, 2003	48.00	48.00	47.29	47.29	625,375	-0.10(-0.21%)
Sep 24, 2003	48.71	48.77	47.24	47.39	580,916	-1.42(-2.92%)
Sep 23, 2003	48.28	48.83	48.06	48.81	527,858	+0.53(+1.10%)
Sep 22, 2003	48.78	48.78	48.12	48.28	671,419	-0.49(-1.00%)
Sep 19, 2003	48.86	48.86	48.44	48.77	661,463	-0.11(-0.24%)
Sep 18, 2003	48.31	49.17	47.10	48.88	1,023,249	+0.88(+1.82%)
Sep 17, 2003	48.44	48.48	47.47	48.01	1,193,734	-0.72(-1.49%)
Sep 16, 2003	47.64	48.84	47.64	48.73	1,028,227	+0.92(+1.92%)
Sep 15, 2003	48.60	48.60	47.39	47.81	1,620,909	-1.28(-2.61%)
Sep 12, 2003	49.94	49.94	48.77	49.09	1,003,791	-0.85(-1.70%)
Sep 11, 2003	50.97	51.21	49.27	49.94	1,657,110	-1.02(-1.99%)
Sep 10, 2003	50.25	51.58	50.21	50.96	1,120,653	+0.18(+0.35%)
Sep 09, 2003	51.09	51.49	50.59	50.78	1,083,547	-0.42(-0.83%)
Sep 08, 2003	51.00	51.66	50.66	51.21	727,870	+0.06(+0.12%)
Sep 05, 2003	51.40	51.83	51.00	51.15	838,057	-0.45(-0.87%)
Sep 04, 2003	51.49	51.76	51.22	51.60	452,401	-0.11(-0.22%)
Sep 03, 2003	50.97	51.95	50.84	51.71	741,785	+0.74(+1.46%)
Sep 02, 2003	49.94	51.22	49.79	50.97	549,240	+1.14(+2.29%)
Aug 29, 2003	49.02	49.99	48.93	49.83	380,678	+0.81(+1.66%)
Aug 28, 2003	48.70	49.06	48.18	49.01	419,255	+0.37(+0.76%)
Aug 27, 2003	48.65	48.79	48.01	48.64	697,325	-0.04(-0.09%)
Aug 26, 2003	48.66	48.86	47.82	48.69	693,140	-0.06(-0.13%)
Aug 25, 2003	49.32	49.50	48.34	48.75	782,964	-0.77(-1.55%)
Aug 22, 2003	50.43	50.43	49.48	49.52	661,916	-0.52(-1.04%)
Aug 21, 2003	50.04	50.60	49.64	50.04	541,886	+0.01(+0.02%)
Aug 20, 2003	49.40	50.04	49.21	50.03	540,981	+0.54(+1.09%)
Aug 19, 2003	49.35	49.67	48.93	49.49	521,184	+0.03(+0.05%)
Aug 18, 2003	49.08	49.70	48.95	49.47	567,793	+0.57(+1.16%)
Aug 15, 2003	49.10	49.10	48.36	48.90	278,975	-0.26(-0.52%)
Aug 14, 2003	48.99	49.74	48.79	49.16	873,580	+0.17(+0.34%)
Aug 13, 2003	48.79	49.28	48.73	48.99	737,486	+0.33(+0.67%)
Aug 12, 2003	47.87	48.69	47.87	48.66	609,764	+0.80(+1.66%)
Aug 11, 2003	47.18	48.00	46.96	47.87	651,961	+0.48(+1.01%)
Aug 08, 2003	47.16	47.42	46.58	47.39	985,917	+0.23(+0.49%)
Aug 07, 2003	47.51	47.51	46.67	47.16	954,467	-0.22(-0.47%)
Aug 06, 2003	47.69	47.82	47.06	47.38	887,495	-0.36(-0.76%)
Aug 05, 2003	48.56	48.56	47.51	47.74	1,007,977	-0.81(-1.67%)
Aug 04, 2003	48.71	48.71	47.73	48.56	1,113,074	-0.12(-0.25%)

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.