Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	33.34	34.01	32.77	33.80	145,141	+0.55(+1.65%)
Oct 30, 2003	32.82	33.31	32.80	33.25	105,262	+0.43(+1.31%)
Oct 29, 2003	31.45	32.90	31.45	32.82	150,851	+1.38(+4.39%)
Oct 28, 2003	30.84	31.44	30.47	31.44	198,037	+0.85(+2.78%)
Oct 27, 2003	30.84	31.04	30.40	30.59	94,300	-0.04(-0.13%)
Oct 24, 2003	30.84	31.20	30.09	30.63	159,900	-0.30(-0.97%)
Oct 23, 2003	31.05	31.30	30.30	30.93	128,200	+0.15(+0.49%)
Oct 22, 2003	30.98	31.10	30.36	30.78	82,100	-0.16(-0.52%)
Oct 21, 2003	32.00	32.00	30.25	30.94	156,463	-0.57(-1.81%)
Oct 20, 2003	31.74	32.60	31.51	31.51	289,970	-0.22(-0.69%)
Oct 17, 2003	32.40	32.45	31.50	31.73	361,213	-0.49(-1.52%)
Oct 16, 2003	27.60	32.25	27.65	32.22	1,261,077	+4.62(+16.74%)
Oct 15, 2003	28.10	28.11	26.96	27.60	153,491	-0.29(-1.04%)
Oct 14, 2003	27.34	28.75	26.61	27.89	164,789	+1.28(+4.81%)
Oct 13, 2003	25.65	27.97	25.59	26.61	236,145	+1.26(+4.97%)
Oct 10, 2003	26.50	26.87	25.00	25.35	265,774	-1.34(-5.02%)
Oct 09, 2003	27.09	27.34	26.50	26.69	104,297	-0.29(-1.07%)
Oct 08, 2003	27.00	27.01	26.35	26.98	68,741	+0.14(+0.52%)
Oct 07, 2003	27.00	27.38	26.34	26.84	177,988	-0.18(-0.67%)
Oct 06, 2003	27.54	27.54	26.76	27.02	127,359	-0.13(-0.48%)
Oct 03, 2003	26.41	27.49	26.41	27.15	160,763	+0.77(+2.92%)
Oct 02, 2003	26.25	27.20	26.13	26.38	172,526	+0.10(+0.38%)
Oct 01, 2003	27.02	27.05	26.11	26.28	203,466	-0.86(-3.17%)
Sep 30, 2003	26.85	27.55	26.55	27.14	135,556	-0.15(-0.55%)
Sep 29, 2003	28.20	28.20	26.50	27.29	193,914	-0.51(-1.83%)
Sep 26, 2003	28.49	28.67	27.75	27.80	164,312	-0.83(-2.90%)
Sep 25, 2003	27.40	29.00	27.11	28.63	500,628	+1.56(+5.76%)
Sep 24, 2003	28.78	28.80	27.07	27.07	147,434	-1.71(-5.94%)
Sep 23, 2003	28.66	28.92	28.40	28.78	81,281	+0.32(+1.12%)
Sep 22, 2003	28.00	28.72	27.80	28.46	143,247	+0.35(+1.25%)
Sep 19, 2003	29.00	29.34	28.01	28.11	217,204	-1.22(-4.16%)
Sep 18, 2003	29.95	29.95	29.03	29.33	72,299	-0.47(-1.58%)
Sep 17, 2003	29.89	29.95	29.50	29.80	86,471	-0.01(-0.03%)
Sep 16, 2003	29.63	29.92	29.06	29.81	91,788	+0.33(+1.12%)
Sep 15, 2003	29.04	29.70	28.86	29.48	192,300	+0.49(+1.69%)
Sep 12, 2003	28.70	29.44	28.60	28.99	199,100	-0.01(-0.03%)
Sep 11, 2003	29.03	29.44	28.07	29.00	256,500	-0.38(-1.29%)
Sep 10, 2003	29.49	29.50	29.05	29.38	65,900	-0.12(-0.41%)
Sep 09, 2003	29.14	29.53	29.00	29.50	58,500	+0.00(+0.00%)
Sep 08, 2003	29.35	29.60	29.18	29.50	71,900	+0.08(+0.27%)
Sep 05, 2003	30.00	30.00	29.39	29.42	166,800	-0.41(-1.37%)
Sep 04, 2003	29.98	30.00	29.40	29.83	92,100	+0.38(+1.29%)
Sep 03, 2003	29.20	30.49	29.20	29.45	171,800	-0.19(-0.64%)
Sep 02, 2003	29.26	29.99	29.14	29.64	141,300	+0.28(+0.95%)
Aug 29, 2003	29.20	30.18	29.20	29.36	120,400	-0.09(-0.31%)
Aug 28, 2003	28.65	29.49	28.65	29.45	130,300	+0.15(+0.51%)
Aug 27, 2003	29.40	29.40	29.10	29.30	149,500	+0.08(+0.27%)
Aug 26, 2003	29.70	29.70	29.18	29.22	237,600	-0.27(-0.92%)
Aug 25, 2003	29.10	29.81	28.65	29.49	181,800	+0.21(+0.72%)
Aug 22, 2003	30.00	30.00	28.97	29.28	122,300	-0.21(-0.71%)
Aug 21, 2003	29.45	29.85	29.00	29.49	196,800	+0.38(+1.31%)
Aug 20, 2003	29.02	29.48	28.86	29.11	213,100	+0.10(+0.34%)
Aug 19, 2003	29.10	29.10	28.85	29.01	200,900	+0.01(+0.03%)
Aug 18, 2003	29.00	29.02	28.65	29.00	209,900	+0.38(+1.33%)
Aug 15, 2003	28.26	29.01	28.26	28.62	64,200	+0.07(+0.25%)
Aug 14, 2003	28.94	29.15	28.34	28.55	185,300	-0.12(-0.42%)
Aug 13, 2003	28.08	28.85	27.90	28.67	231,500	+0.66(+2.36%)
Aug 12, 2003	27.15	28.05	26.90	28.01	385,600	+0.86(+3.17%)
Aug 11, 2003	25.30	27.64	25.01	27.15	560,300	+2.00(+7.95%)
Aug 08, 2003	24.30	25.35	24.30	25.15	352,800	+0.72(+2.95%)
Aug 07, 2003	24.62	24.81	24.25	24.43	185,600	+0.03(+0.12%)
Aug 06, 2003	23.95	24.78	23.50	24.40	319,800	+0.65(+2.74%)
Aug 05, 2003	23.60	24.01	23.35	23.75	138,500	-0.30(-1.25%)
Aug 04, 2003	24.54	24.54	23.25	24.05	182,100	-0.20(-0.82%)

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.