Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	46.35	46.90	45.61	45.99	205,810	-0.37(-0.80%)
Sep 29, 2003	45.34	47.19	45.10	46.36	384,482	+1.30(+2.89%)
Sep 26, 2003	47.97	48.25	44.77	45.06	592,178	-2.90(-6.05%)
Sep 25, 2003	48.00	49.59	47.67	47.96	503,208	+0.38(+0.80%)
Sep 24, 2003	50.70	51.64	47.53	47.58	744,998	-3.12(-6.15%)
Sep 23, 2003	48.03	50.80	47.43	50.70	426,204	+2.68(+5.58%)
Sep 22, 2003	48.33	48.98	46.90	48.02	238,448	-1.16(-2.36%)
Sep 19, 2003	49.73	49.75	48.07	49.18	248,741	-0.32(-0.65%)
Sep 18, 2003	49.40	50.23	49.01	49.50	310,508	+0.10(+0.20%)
Sep 17, 2003	48.10	49.86	48.10	49.40	467,903	+1.00(+2.07%)
Sep 16, 2003	47.35	48.49	47.35	48.40	211,173	+1.05(+2.22%)
Sep 15, 2003	47.40	47.75	46.65	47.35	360,700	+0.40(+0.85%)
Sep 12, 2003	45.07	47.20	44.45	46.95	377,700	+1.22(+2.67%)
Sep 11, 2003	45.20	46.25	44.80	45.73	281,300	+0.82(+1.83%)
Sep 10, 2003	46.27	46.34	44.85	44.91	366,800	-1.99(-4.24%)
Sep 09, 2003	48.85	48.92	46.84	46.90	612,800	-2.03(-4.15%)
Sep 08, 2003	46.38	48.93	46.38	48.93	505,200	+2.55(+5.50%)
Sep 05, 2003	46.30	46.96	45.56	46.38	365,600	-0.22(-0.47%)
Sep 04, 2003	45.30	47.52	45.30	46.60	596,800	+1.10(+2.42%)
Sep 03, 2003	41.90	47.05	41.90	45.50	1,502,500	+4.03(+9.72%)
Sep 02, 2003	40.80	41.47	39.55	41.47	308,000	+1.13(+2.80%)
Aug 29, 2003	38.60	40.49	38.52	40.34	371,000	+1.31(+3.36%)
Aug 28, 2003	38.30	39.45	37.90	39.03	276,300	+0.98(+2.58%)
Aug 27, 2003	36.50	38.15	36.39	38.05	304,900	+1.57(+4.30%)
Aug 26, 2003	37.27	38.05	36.14	36.48	778,300	-1.74(-4.55%)
Aug 25, 2003	38.75	39.25	37.85	38.22	306,800	-0.59(-1.52%)
Aug 22, 2003	41.51	41.88	38.50	38.81	333,900	-1.92(-4.71%)
Aug 21, 2003	41.20	41.99	39.58	40.73	356,000	-0.54(-1.31%)
Aug 20, 2003	39.67	41.68	39.63	41.27	420,500	+0.97(+2.41%)
Aug 19, 2003	38.68	40.50	38.57	40.30	518,900	+1.70(+4.40%)
Aug 18, 2003	37.40	38.70	36.97	38.60	417,000	+1.70(+4.61%)
Aug 15, 2003	36.85	37.03	36.30	36.90	65,000	+0.04(+0.11%)
Aug 14, 2003	36.64	37.88	36.40	36.86	478,200	+0.41(+1.12%)
Aug 13, 2003	35.75	36.63	35.67	36.45	611,400	+1.00(+2.82%)
Aug 12, 2003	34.72	35.98	34.72	35.45	292,400	+0.02(+0.06%)
Aug 11, 2003	35.21	35.71	34.70	35.43	371,300	+0.53(+1.52%)
Aug 08, 2003	37.07	37.19	34.55	34.90	754,000	-2.10(-5.68%)
Aug 07, 2003	37.45	37.50	36.85	37.00	156,200	-0.65(-1.73%)
Aug 06, 2003	39.40	39.46	37.42	37.65	400,600	-1.70(-4.32%)
Aug 05, 2003	40.87	41.00	39.02	39.35	527,400	-1.52(-3.72%)
Aug 04, 2003	42.99	42.99	40.52	40.87	493,500	-1.76(-4.13%)
Aug 01, 2003	43.66	43.75	42.55	42.63	345,500	-0.99(-2.27%)
Jul 31, 2003	42.90	43.80	42.30	43.62	673,400	+1.32(+3.12%)
Jul 30, 2003	38.50	42.95	38.09	42.30	875,600	+1.47(+3.60%)
Jul 29, 2003	41.52	42.50	40.29	40.83	657,400	-0.03(-0.08%)
Jul 28, 2003	41.11	41.52	40.60	40.86	173,400	-0.24(-0.58%)
Jul 25, 2003	41.27	41.56	39.70	41.10	544,500	-0.21(-0.51%)
Jul 24, 2003	41.27	43.00	41.12	41.31	255,800	+0.38(+0.93%)
Jul 23, 2003	41.30	41.79	40.45	40.93	171,400	-0.07(-0.17%)
Jul 22, 2003	40.81	41.38	40.15	41.00	174,400	+0.61(+1.51%)
Jul 21, 2003	41.30	41.60	40.09	40.39	229,500	-0.61(-1.49%)
Jul 18, 2003	40.22	41.50	40.22	41.00	217,400	+1.00(+2.50%)
Jul 17, 2003	41.68	41.68	39.52	40.00	321,600	-2.05(-4.87%)
Jul 16, 2003	42.68	43.31	41.83	42.05	247,800	-0.46(-1.08%)
Jul 15, 2003	43.25	44.19	42.21	42.51	260,300	-0.49(-1.14%)
Jul 14, 2003	44.45	45.16	42.71	43.00	475,900	-0.68(-1.56%)
Jul 11, 2003	41.75	43.99	41.60	43.68	715,300	+1.94(+4.65%)
Jul 10, 2003	41.83	42.15	40.50	41.74	310,100	-0.31(-0.74%)
Jul 09, 2003	41.90	42.80	40.90	42.05	469,800	+0.05(+0.12%)
Jul 08, 2003	39.80	42.19	39.70	42.00	1,045,100	+3.97(+10.44%)
Jul 07, 2003	37.50	38.14	37.25	38.03	450,100	+0.97(+2.62%)
Jul 03, 2003	37.00	37.45	36.81	37.06	211,200	-0.15(-0.40%)
Jul 02, 2003	36.20	37.90	36.20	37.21	419,458	+1.01(+2.79%)

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.