Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	36.97	37.16	36.97	37.02	10,831	-0.56(-1.48%)
Oct 30, 2003	37.15	37.57	37.15	37.57	15,291	+0.85(+2.31%)
Oct 29, 2003	36.17	36.73	36.17	36.73	10,831	+0.62(+1.72%)
Oct 28, 2003	35.60	36.25	35.60	36.10	14,123	+0.72(+2.02%)
Oct 27, 2003	35.12	35.39	34.99	35.39	8,070	+0.36(+1.02%)
Oct 24, 2003	34.84	35.10	34.70	35.03	18,265	-0.53(-1.48%)
Oct 23, 2003	35.78	36.11	35.34	35.56	16,990	-0.44(-1.23%)
Oct 22, 2003	36.33	36.44	35.97	36.00	14,548	-0.44(-1.21%)
Oct 21, 2003	36.44	36.62	36.31	36.44	9,451	+0.02(+0.05%)
Oct 20, 2003	36.47	36.71	36.31	36.42	12,424	+0.00(+0.00%)
Oct 17, 2003	36.67	36.67	36.42	36.42	8,176	-0.19(-0.51%)
Oct 16, 2003	36.91	36.98	36.61	36.61	10,513	-0.05(-0.13%)
Oct 15, 2003	36.82	37.62	36.64	36.66	23,043	-0.16(-0.43%)
Oct 14, 2003	35.50	36.82	35.50	36.82	32,176	+1.65(+4.69%)
Oct 13, 2003	34.80	35.25	34.84	35.17	11,362	+0.57(+1.66%)
Oct 10, 2003	35.02	35.10	34.51	34.60	14,017	-0.62(-1.76%)
Oct 09, 2003	35.18	35.55	35.06	35.22	17,521	+0.04(+0.11%)
Oct 08, 2003	35.31	35.41	35.13	35.18	12,636	-0.23(-0.64%)
Oct 07, 2003	35.55	35.55	35.46	35.41	15,397	+0.00(+0.00%)
Oct 06, 2003	35.55	35.55	35.27	35.41	31,008	-0.05(-0.13%)
Oct 03, 2003	34.19	35.51	34.19	35.45	46,406	+1.60(+4.73%)
Oct 02, 2003	32.88	33.85	32.88	33.85	27,185	+0.99(+3.01%)
Oct 01, 2003	31.36	32.86	31.41	32.86	22,194	+1.51(+4.80%)
Sep 30, 2003	31.64	31.64	31.14	31.36	18,796	-0.22(-0.69%)
Sep 29, 2003	31.88	31.88	31.55	31.57	10,513	-0.21(-0.65%)
Sep 26, 2003	31.98	32.00	31.92	31.78	18,159	-0.28(-0.88%)
Sep 25, 2003	33.01	33.01	32.06	32.06	10,194	-0.86(-2.60%)
Sep 24, 2003	34.04	34.04	32.91	32.92	13,592	-1.26(-3.69%)
Sep 23, 2003	33.52	34.18	33.29	34.18	8,389	+0.66(+1.97%)
Sep 22, 2003	34.84	34.84	33.34	33.52	24,742	-1.88(-5.32%)
Sep 19, 2003	35.53	35.55	35.41	35.41	15,079	-0.12(-0.34%)
Sep 18, 2003	35.41	35.78	35.41	35.53	22,725	-0.22(-0.61%)
Sep 17, 2003	35.49	36.04	35.49	35.75	18,371	+0.19(+0.53%)
Sep 16, 2003	34.76	35.77	34.76	35.56	29,840	+0.81(+2.33%)
Sep 15, 2003	34.18	34.94	34.18	34.75	22,725	+0.65(+1.91%)
Sep 12, 2003	33.76	34.61	33.50	34.10	18,159	+0.43(+1.29%)
Sep 11, 2003	33.01	33.90	32.86	33.67	16,778	+0.86(+2.61%)
Sep 10, 2003	32.17	33.29	32.11	32.81	19,433	+0.73(+2.26%)
Sep 09, 2003	32.20	32.35	32.07	32.08	9,875	-0.12(-0.38%)
Sep 08, 2003	31.69	32.25	31.69	32.21	21,132	+0.67(+2.12%)
Sep 05, 2003	30.84	31.64	30.84	31.54	9,875	+0.70(+2.26%)
Sep 04, 2003	30.70	30.89	30.65	30.84	3,504	+0.14(+0.46%)
Sep 03, 2003	30.46	30.75	30.11	30.70	41,946	+0.25(+0.83%)
Sep 02, 2003	29.99	30.44	29.66	30.44	23,150	+0.50(+1.67%)
Aug 29, 2003	29.95	30.02	29.86	29.95	2,336	-0.02(-0.06%)
Aug 28, 2003	29.80	29.96	29.19	29.96	13,911	+0.21(+0.70%)
Aug 27, 2003	28.96	29.76	28.91	29.76	14,867	+0.28(+0.96%)
Aug 26, 2003	29.38	29.47	29.19	29.47	9,344	+0.00(+0.00%)
Aug 25, 2003	28.78	29.47	28.67	29.47	5,628	+0.60(+2.09%)
Aug 22, 2003	29.57	29.59	28.87	28.87	7,433	-0.74(-2.51%)
Aug 21, 2003	30.09	30.09	29.62	29.62	4,460	-0.47(-1.56%)
Aug 20, 2003	30.13	30.13	30.02	30.09	3,291	-0.05(-0.16%)
Aug 19, 2003	30.09	30.13	29.95	30.13	6,583	+0.05(+0.16%)
Aug 18, 2003	29.90	30.09	29.71	30.09	8,814	+0.31(+1.04%)
Aug 15, 2003	29.66	29.85	29.66	29.78	2,442	+0.21(+0.70%)
Aug 14, 2003	28.72	29.64	28.72	29.57	17,946	+1.05(+3.66%)
Aug 13, 2003	28.67	28.67	28.34	28.52	6,477	-0.01(-0.03%)
Aug 12, 2003	28.49	28.53	28.17	28.53	10,937	-0.04(-0.13%)
Aug 11, 2003	28.11	28.57	28.11	28.57	4,884	+0.58(+2.09%)
Aug 08, 2003	27.83	28.06	27.73	27.99	5,415	+0.02(+0.07%)
Aug 07, 2003	28.20	28.20	27.54	27.97	7,752	-0.16(-0.57%)
Aug 06, 2003	29.14	29.14	28.13	28.13	15,185	-0.97(-3.33%)
Aug 05, 2003	29.59	29.62	29.10	29.10	13,486	-0.47(-1.59%)
Aug 04, 2003	29.71	29.71	29.29	29.57	8,070	-0.29(-0.98%)

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.