Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	43.33	43.40	42.80	43.40	847,700	+0.50(+1.17%)
Sep 29, 2003	43.03	43.13	42.69	42.90	431,800	-0.13(-0.30%)
Sep 26, 2003	42.80	43.11	42.80	43.03	760,800	+0.07(+0.16%)
Sep 25, 2003	43.04	43.04	42.75	42.96	1,163,700	+0.56(+1.32%)
Sep 24, 2003	43.28	43.28	42.40	42.40	739,500	-0.95(-2.19%)
Sep 23, 2003	43.52	43.81	43.36	43.35	782,900	-0.06(-0.14%)
Sep 22, 2003	43.10	43.55	43.08	43.41	545,000	-0.35(-0.80%)
Sep 19, 2003	43.70	44.07	43.63	43.76	623,700	+0.06(+0.14%)
Sep 18, 2003	43.29	43.85	43.46	43.70	817,800	+0.41(+0.95%)
Sep 17, 2003	42.87	43.34	42.86	43.29	535,200	+0.46(+1.07%)
Sep 16, 2003	42.52	42.95	42.32	42.83	593,500	+0.31(+0.73%)
Sep 15, 2003	43.04	43.08	42.50	42.52	782,300	-0.66(-1.53%)
Sep 12, 2003	42.96	43.32	42.83	43.18	461,200	+0.03(+0.07%)
Sep 11, 2003	43.25	43.39	42.97	43.15	906,800	-0.05(-0.12%)
Sep 10, 2003	43.34	43.46	43.05	43.20	900,900	+0.40(+0.93%)
Sep 09, 2003	42.99	43.15	42.72	42.80	1,041,700	+0.19(+0.45%)
Sep 08, 2003	42.40	43.13	42.27	42.61	1,917,500	-0.39(-0.91%)
Sep 05, 2003	42.08	43.00	42.08	43.00	2,907,400	+1.32(+3.17%)
Sep 04, 2003	41.39	41.79	41.27	41.68	1,819,000	+0.46(+1.12%)
Sep 03, 2003	40.35	41.44	40.27	41.22	3,025,400	+1.47(+3.70%)
Sep 02, 2003	39.80	39.95	39.46	39.75	3,246,400	+0.10(+0.25%)
Aug 29, 2003	40.44	40.75	39.22	39.65	1,143,700	-1.10(-2.70%)
Aug 28, 2003	40.51	40.95	40.43	40.75	1,888,800	+0.27(+0.67%)
Aug 27, 2003	39.84	40.71	39.59	40.48	2,298,900	+1.03(+2.61%)
Aug 26, 2003	38.75	39.73	38.67	39.45	1,781,700	+0.79(+2.04%)
Aug 25, 2003	38.40	38.89	38.24	38.66	740,100	+0.21(+0.55%)
Aug 22, 2003	38.55	38.67	38.26	38.45	1,642,800	-0.85(-2.16%)
Aug 21, 2003	39.54	39.73	39.29	39.30	1,820,400	-1.30(-3.20%)
Aug 20, 2003	40.39	40.60	40.25	40.60	871,400	-0.40(-0.98%)
Aug 19, 2003	41.16	41.45	40.88	41.00	1,293,300	-0.67(-1.61%)
Aug 18, 2003	41.86	41.88	41.46	41.67	993,100	-0.35(-0.83%)
Aug 15, 2003	42.06	42.07	41.70	42.02	682,500	-0.43(-1.01%)
Aug 14, 2003	42.00	42.83	41.96	42.45	1,736,200	+0.95(+2.29%)
Aug 13, 2003	41.88	42.20	41.35	41.50	3,506,300	+0.60(+1.47%)
Aug 12, 2003	40.60	41.15	40.42	40.90	1,293,800	+0.60(+1.49%)
Aug 11, 2003	40.06	40.37	39.86	40.30	380,700	-0.34(-0.84%)
Aug 08, 2003	40.55	40.85	40.33	40.64	773,700	+0.44(+1.09%)
Aug 07, 2003	39.00	40.27	38.90	40.20	1,416,200	+1.15(+2.94%)
Aug 06, 2003	39.20	39.29	38.86	39.05	1,399,000	-0.25(-0.64%)
Aug 05, 2003	39.45	40.00	39.25	39.30	733,000	-0.03(-0.08%)
Aug 04, 2003	39.41	39.52	38.91	39.33	770,500	-0.07(-0.18%)
Aug 01, 2003	40.15	40.16	39.40	39.40	898,500	-0.82(-2.04%)
Jul 31, 2003	40.44	40.75	40.12	40.22	1,018,000	-0.73(-1.78%)
Jul 30, 2003	40.60	41.09	40.50	40.95	949,200	+0.11(+0.27%)
Jul 29, 2003	39.85	41.19	39.79	40.84	1,226,600	+0.39(+0.96%)
Jul 28, 2003	40.73	40.78	39.59	40.45	980,000	-0.83(-2.01%)
Jul 25, 2003	40.98	41.28	40.70	41.28	653,600	+0.71(+1.75%)
Jul 24, 2003	40.70	41.35	40.56	40.57	1,366,900	+0.22(+0.55%)
Jul 23, 2003	39.90	40.70	39.44	40.35	979,700	+1.55(+3.99%)
Jul 22, 2003	39.55	39.59	38.80	38.80	838,200	-0.15(-0.39%)
Jul 21, 2003	39.50	39.50	38.73	38.95	688,700	-0.55(-1.39%)
Jul 18, 2003	39.44	39.68	38.95	39.50	899,800	+0.24(+0.61%)
Jul 17, 2003	39.15	39.36	38.97	39.26	1,514,400	-0.53(-1.33%)
Jul 16, 2003	40.05	40.11	39.54	39.79	1,768,500	-0.01(-0.03%)
Jul 15, 2003	40.55	40.63	39.63	39.80	2,733,000	-1.95(-4.67%)
Jul 14, 2003	41.52	42.22	41.35	41.75	1,556,500	-0.35(-0.83%)
Jul 11, 2003	41.72	42.36	41.69	42.10	1,875,100	+0.25(+0.60%)
Jul 10, 2003	41.66	42.09	41.66	41.85	2,727,700	-0.71(-1.67%)
Jul 09, 2003	40.98	42.99	40.29	42.56	8,519,100	+0.66(+1.58%)
Jul 08, 2003	41.50	42.27	40.60	41.90	5,391,400	+0.10(+0.24%)
Jul 07, 2003	42.30	43.00	41.80	41.80	2,767,400	-0.02(-0.05%)
Jul 03, 2003	42.00	42.31	41.70	41.82	1,194,100	+0.84(+2.05%)
Jul 02, 2003	40.58	40.99	40.29	40.98	1,532,300	+0.65(+1.61%)

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.