Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	54.61	54.63	53.06	53.55	1,297,404	-1.47(-2.68%)
Oct 30, 2003	55.11	56.19	54.76	55.02	1,733,876	-0.09(-0.16%)
Oct 29, 2003	53.24	55.30	52.55	55.11	2,367,362	+2.95(+5.66%)
Oct 28, 2003	51.83	52.96	51.56	52.16	1,445,499	+0.02(+0.04%)
Oct 27, 2003	52.59	53.00	51.08	52.14	2,511,900	-0.21(-0.40%)
Oct 24, 2003	51.68	52.43	50.63	52.35	1,383,400	+0.67(+1.30%)
Oct 23, 2003	49.92	52.10	49.02	51.68	2,467,800	+2.18(+4.40%)
Oct 22, 2003	48.66	51.88	48.25	49.50	7,242,600	+3.35(+7.26%)
Oct 21, 2003	44.54	46.40	44.42	46.15	2,030,216	+2.22(+5.05%)
Oct 20, 2003	42.68	44.42	42.64	43.93	1,422,783	+0.76(+1.76%)
Oct 17, 2003	42.65	44.60	42.52	43.17	1,274,229	+0.03(+0.07%)
Oct 16, 2003	43.15	44.66	42.94	43.14	2,281,046	-0.01(-0.02%)
Oct 15, 2003	46.24	46.31	42.30	43.15	5,398,547	-2.95(-6.40%)
Oct 14, 2003	47.70	47.75	45.87	46.10	1,521,766	-1.53(-3.21%)
Oct 13, 2003	48.08	48.25	47.57	47.63	391,802	-0.17(-0.36%)
Oct 10, 2003	48.06	48.26	47.67	47.80	505,570	+0.42(+0.89%)
Oct 09, 2003	48.30	48.81	46.80	47.38	866,345	-0.45(-0.94%)
Oct 08, 2003	49.13	49.62	47.08	47.83	1,054,073	-1.12(-2.29%)
Oct 07, 2003	48.40	49.50	47.68	48.95	1,030,859	-0.45(-0.91%)
Oct 06, 2003	48.28	49.44	48.19	49.40	523,402	+1.15(+2.38%)
Oct 03, 2003	48.48	48.73	47.99	48.25	518,280	+0.66(+1.39%)
Oct 02, 2003	48.27	48.47	46.76	47.59	782,646	-0.13(-0.27%)
Oct 01, 2003	45.59	47.78	45.44	47.72	939,823	+2.41(+5.32%)
Sep 30, 2003	46.03	46.10	44.79	45.31	939,430	-0.78(-1.69%)
Sep 29, 2003	46.27	46.50	45.70	46.09	655,076	+0.03(+0.07%)
Sep 26, 2003	46.80	47.60	45.78	46.06	904,691	-0.91(-1.94%)
Sep 25, 2003	47.75	48.05	46.88	46.97	606,149	-0.78(-1.63%)
Sep 24, 2003	48.10	48.73	47.31	47.75	889,913	-0.25(-0.52%)
Sep 23, 2003	49.07	49.45	47.31	48.00	1,118,166	-0.59(-1.21%)
Sep 22, 2003	48.16	48.73	47.65	48.59	1,118,105	-0.19(-0.39%)
Sep 19, 2003	49.70	50.00	48.42	48.78	1,748,640	-0.92(-1.85%)
Sep 18, 2003	50.41	50.46	49.38	49.70	978,706	-0.30(-0.60%)
Sep 17, 2003	49.48	50.25	49.23	50.00	1,206,663	+0.90(+1.83%)
Sep 16, 2003	48.13	49.29	47.91	49.10	1,709,095	+1.26(+2.63%)
Sep 15, 2003	48.50	48.80	47.50	47.84	1,028,500	-0.12(-0.25%)
Sep 12, 2003	45.26	47.97	45.14	47.96	1,566,800	+2.68(+5.92%)
Sep 11, 2003	44.59	45.30	44.25	45.28	804,800	+1.09(+2.47%)
Sep 10, 2003	44.40	44.84	44.17	44.19	575,900	-0.37(-0.83%)
Sep 09, 2003	44.79	44.88	44.00	44.56	491,800	+0.36(+0.81%)
Sep 08, 2003	44.28	44.55	43.61	44.20	631,100	+0.21(+0.48%)
Sep 05, 2003	45.28	45.37	43.57	43.99	1,256,458	-1.16(-2.57%)
Sep 04, 2003	45.13	45.67	45.00	45.15	782,600	-0.08(-0.18%)
Sep 03, 2003	45.80	46.10	45.15	45.23	1,019,200	-0.06(-0.13%)
Sep 02, 2003	45.13	45.65	44.75	45.29	867,000	+0.25(+0.56%)
Aug 29, 2003	45.65	45.95	44.76	45.04	704,500	-0.41(-0.90%)
Aug 28, 2003	42.57	45.78	42.57	45.45	1,491,600	+2.44(+5.67%)
Aug 27, 2003	43.31	43.55	42.44	43.01	1,572,400	-1.52(-3.41%)
Aug 26, 2003	43.62	44.84	43.22	44.53	1,032,500	+0.62(+1.41%)
Aug 25, 2003	45.05	45.07	43.52	43.91	1,089,700	-1.18(-2.62%)
Aug 22, 2003	46.75	46.79	45.02	45.09	673,500	-1.41(-3.03%)
Aug 21, 2003	46.37	46.98	46.05	46.50	617,300	+0.23(+0.50%)
Aug 20, 2003	45.92	46.38	45.75	46.27	581,200	-0.08(-0.17%)
Aug 19, 2003	46.27	46.35	45.45	46.35	1,076,600	+0.58(+1.26%)
Aug 18, 2003	44.33	46.13	44.20	45.77	806,100	+1.67(+3.80%)
Aug 15, 2003	44.38	44.77	43.62	44.10	234,700	-0.16(-0.35%)
Aug 14, 2003	44.25	44.84	44.03	44.26	597,500	+0.03(+0.07%)
Aug 13, 2003	43.09	44.23	43.02	44.23	1,015,100	+1.18(+2.73%)
Aug 12, 2003	42.71	43.07	41.88	43.05	641,000	+0.54(+1.27%)
Aug 11, 2003	42.05	42.60	41.63	42.51	501,800	+0.51(+1.23%)
Aug 08, 2003	41.81	42.12	41.68	42.00	506,300	+0.25(+0.59%)
Aug 07, 2003	40.92	41.90	40.40	41.75	593,200	+0.73(+1.77%)
Aug 06, 2003	41.40	41.40	40.26	41.02	679,100	-0.34(-0.82%)
Aug 05, 2003	41.88	41.94	41.11	41.37	458,800	-0.62(-1.49%)
Aug 04, 2003	41.95	42.27	41.20	41.99	474,400	+0.09(+0.21%)

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.