Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	29.65	29.85	29.42	29.28	531,600	+0.08(+0.27%)
Oct 30, 2003	28.91	29.37	28.91	29.20	292,900	+0.49(+1.71%)
Oct 29, 2003	28.61	28.81	28.52	28.71	316,700	+0.11(+0.38%)
Oct 28, 2003	28.99	28.99	28.20	28.60	335,700	-0.40(-1.38%)
Oct 27, 2003	28.75	29.29	28.75	29.00	290,100	+0.28(+0.97%)
Oct 24, 2003	29.18	29.23	28.72	28.72	228,100	-0.40(-1.37%)
Oct 23, 2003	29.47	29.48	28.58	29.12	322,700	-0.36(-1.22%)
Oct 22, 2003	29.55	29.60	29.36	29.48	213,100	-0.21(-0.71%)
Oct 21, 2003	29.75	29.96	29.64	29.69	270,400	-0.16(-0.54%)
Oct 20, 2003	29.81	29.91	29.67	29.85	321,800	+0.00(+0.00%)
Oct 17, 2003	29.86	29.92	29.70	29.85	382,000	-0.12(-0.40%)
Oct 16, 2003	29.83	29.97	29.70	29.97	343,000	+0.10(+0.33%)
Oct 15, 2003	29.94	29.98	29.68	29.87	329,400	-0.08(-0.27%)
Oct 14, 2003	29.80	29.97	29.76	29.95	261,700	+0.05(+0.17%)
Oct 13, 2003	29.89	30.01	29.80	29.90	188,200	+0.01(+0.03%)
Oct 10, 2003	29.99	30.12	29.90	29.89	164,200	-0.19(-0.63%)
Oct 09, 2003	30.05	30.12	29.85	30.08	489,700	+0.03(+0.10%)
Oct 08, 2003	30.01	30.05	29.75	30.05	290,600	+0.11(+0.37%)
Oct 07, 2003	29.99	30.03	29.81	29.94	336,800	-0.06(-0.20%)
Oct 06, 2003	29.79	30.10	29.79	30.00	264,600	+0.20(+0.67%)
Oct 03, 2003	29.84	30.03	29.79	29.80	304,400	+0.02(+0.07%)
Oct 02, 2003	29.35	29.60	29.31	29.78	415,900	+0.58(+1.99%)
Oct 01, 2003	29.23	29.36	29.15	29.20	263,300	+0.00(+0.00%)
Sep 30, 2003	28.95	29.20	28.73	29.20	527,400	+0.05(+0.17%)
Sep 29, 2003	28.83	29.15	28.79	29.15	260,600	+0.29(+1.00%)
Sep 26, 2003	29.08	29.11	28.79	28.86	286,700	-0.19(-0.65%)
Sep 25, 2003	28.90	29.08	28.93	29.05	254,700	+0.15(+0.52%)
Sep 24, 2003	29.20	29.22	28.90	28.90	287,300	-0.28(-0.96%)
Sep 23, 2003	29.20	29.39	29.03	29.18	629,200	-0.02(-0.07%)
Sep 22, 2003	29.25	29.38	29.13	29.20	404,200	-0.02(-0.07%)
Sep 19, 2003	28.90	29.19	28.88	29.22	887,700	+0.32(+1.11%)
Sep 18, 2003	28.50	28.94	28.45	28.90	401,000	+0.60(+2.12%)
Sep 17, 2003	28.20	28.30	27.94	28.30	414,300	+0.10(+0.35%)
Sep 16, 2003	28.10	28.22	28.01	28.20	358,700	+0.10(+0.36%)
Sep 15, 2003	28.35	28.35	28.01	28.10	244,400	-0.33(-1.16%)
Sep 12, 2003	28.10	28.44	27.90	28.43	430,900	+0.33(+1.17%)
Sep 11, 2003	28.00	28.30	28.00	28.10	383,700	+0.06(+0.21%)
Sep 10, 2003	28.55	28.60	28.00	28.04	428,500	-0.46(-1.61%)
Sep 09, 2003	28.33	28.54	28.11	28.50	329,600	+0.17(+0.60%)
Sep 08, 2003	28.28	28.35	28.14	28.33	315,900	+0.05(+0.18%)
Sep 05, 2003	28.65	28.67	28.22	28.28	365,700	-0.42(-1.46%)
Sep 04, 2003	28.73	28.90	28.60	28.70	335,100	-0.03(-0.10%)
Sep 03, 2003	28.35	28.73	28.18	28.73	273,200	+0.38(+1.34%)
Sep 02, 2003	27.68	28.36	27.50	28.35	319,900	+0.68(+2.46%)
Aug 29, 2003	27.58	27.82	27.39	27.67	286,600	+0.14(+0.51%)
Aug 28, 2003	27.47	27.56	27.28	27.53	446,100	+0.09(+0.33%)
Aug 27, 2003	27.15	27.62	27.15	27.44	338,100	+0.19(+0.70%)
Aug 26, 2003	27.34	27.39	27.07	27.25	406,100	-0.09(-0.33%)
Aug 25, 2003	27.40	27.52	27.21	27.34	211,000	-0.16(-0.58%)
Aug 22, 2003	27.96	27.97	27.49	27.50	265,200	-0.50(-1.79%)
Aug 21, 2003	27.94	28.02	27.78	28.00	191,500	+0.10(+0.36%)
Aug 20, 2003	27.68	27.91	27.51	27.90	242,400	+0.19(+0.69%)
Aug 19, 2003	27.83	27.83	27.57	27.71	191,400	+0.08(+0.29%)
Aug 18, 2003	27.70	27.85	27.54	27.63	217,300	-0.08(-0.29%)
Aug 15, 2003	27.47	27.90	27.37	27.71	170,200	+0.21(+0.76%)
Aug 14, 2003	27.41	27.62	27.33	27.50	194,400	+0.00(+0.00%)
Aug 13, 2003	27.66	27.66	27.35	27.50	136,800	-0.20(-0.72%)
Aug 12, 2003	27.78	27.78	27.44	27.70	396,900	-0.38(-1.35%)
Aug 11, 2003	28.00	28.30	27.91	28.08	345,100	+0.08(+0.29%)
Aug 08, 2003	28.40	28.40	27.98	28.00	186,200	-0.41(-1.44%)
Aug 07, 2003	28.08	28.42	28.00	28.41	217,300	+0.17(+0.60%)
Aug 06, 2003	28.14	28.25	27.95	28.24	149,200	-0.02(-0.07%)
Aug 05, 2003	28.15	28.27	27.94	28.26	256,600	+0.06(+0.21%)
Aug 04, 2003	28.22	28.22	27.86	28.20	216,800	-0.12(-0.42%)

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.