Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	42.41	42.70	42.47	42.57	61,404	+0.16(+0.38%)
Oct 30, 2003	42.71	42.71	42.41	42.41	51,000	-0.62(-1.44%)
Oct 29, 2003	41.27	43.03	41.27	43.03	351,492	+1.73(+4.19%)
Oct 28, 2003	40.69	41.30	40.44	41.30	116,484	+0.61(+1.51%)
Oct 27, 2003	40.00	40.93	40.00	40.69	256,020	+0.80(+2.00%)
Oct 24, 2003	40.17	40.20	39.50	39.89	88,128	-0.45(-1.12%)
Oct 23, 2003	39.51	40.74	39.38	40.34	196,248	+0.61(+1.53%)
Oct 22, 2003	39.67	39.90	39.04	39.73	161,364	-0.03(-0.09%)
Oct 21, 2003	39.05	39.80	38.60	39.76	151,572	+0.65(+1.65%)
Oct 20, 2003	39.00	39.44	38.86	39.12	68,748	+0.20(+0.50%)
Oct 17, 2003	39.27	39.27	39.27	38.92	112,608	-0.29(-0.75%)
Oct 16, 2003	39.02	39.58	39.09	39.22	37,944	+0.20(+0.50%)
Oct 15, 2003	40.59	40.59	38.97	39.02	138,924	-1.65(-4.05%)
Oct 14, 2003	40.76	40.74	40.35	40.67	84,048	-0.09(-0.23%)
Oct 13, 2003	39.95	40.77	39.90	40.76	201,144	+1.04(+2.62%)
Oct 10, 2003	39.85	40.07	39.42	39.72	102,204	+0.08(+0.21%)
Oct 09, 2003	39.62	39.92	39.14	39.64	168,708	-0.04(-0.11%)
Oct 08, 2003	39.33	39.69	39.07	39.68	348,432	+0.35(+0.90%)
Oct 07, 2003	39.02	39.23	39.02	39.33	155,244	-0.01(-0.02%)
Oct 06, 2003	38.80	39.34	38.49	39.34	242,964	+0.54(+1.39%)
Oct 03, 2003	38.84	38.85	37.88	38.80	200,736	-0.02(-0.05%)
Oct 02, 2003	38.64	38.86	38.18	38.82	247,452	+0.02(+0.05%)
Oct 01, 2003	36.57	38.80	36.57	38.80	1,524,288	+2.04(+5.56%)
Sep 30, 2003	36.11	37.02	36.01	36.75	171,360	+0.64(+1.78%)
Sep 29, 2003	35.90	35.91	35.90	36.11	71,400	+0.40(+1.13%)
Sep 26, 2003	36.06	36.06	35.39	35.71	89,760	-0.02(-0.07%)
Sep 25, 2003	35.82	36.50	35.44	35.74	197,064	-0.09(-0.26%)
Sep 24, 2003	35.14	36.17	35.46	35.83	219,504	+0.69(+1.97%)
Sep 23, 2003	34.63	35.14	34.64	35.14	51,204	+0.51(+1.47%)
Sep 22, 2003	34.93	34.93	34.55	34.63	33,252	-0.63(-1.79%)
Sep 19, 2003	35.41	35.41	35.02	35.26	15,300	-0.15(-0.42%)
Sep 18, 2003	34.93	35.42	34.68	35.41	91,188	+0.48(+1.38%)
Sep 17, 2003	34.44	35.29	34.29	34.93	170,952	-0.18(-0.52%)
Sep 16, 2003	33.81	35.14	33.81	35.11	207,060	+1.04(+3.05%)
Sep 15, 2003	33.38	34.14	33.38	34.07	107,916	+0.71(+2.12%)
Sep 12, 2003	32.48	33.43	32.48	33.36	69,972	+0.72(+2.21%)
Sep 11, 2003	32.11	32.72	31.99	32.64	107,100	+0.68(+2.13%)
Sep 10, 2003	33.09	33.09	31.87	31.96	264,588	-1.50(-4.47%)
Sep 09, 2003	33.43	33.46	32.99	33.46	104,448	-0.15(-0.44%)
Sep 08, 2003	33.53	33.62	33.04	33.60	61,608	+0.47(+1.41%)
Sep 05, 2003	33.63	33.64	32.85	33.14	47,736	-0.49(-1.46%)
Sep 04, 2003	32.71	33.64	32.40	33.63	227,868	+0.92(+2.80%)
Sep 03, 2003	31.53	32.71	31.16	32.71	155,448	+1.18(+3.75%)
Sep 02, 2003	31.62	31.62	31.13	31.53	49,572	-0.21(-0.66%)
Aug 29, 2003	32.25	32.25	31.57	31.74	92,208	-0.51(-1.60%)
Aug 28, 2003	31.72	32.25	31.42	32.25	37,740	+0.65(+2.06%)
Aug 27, 2003	31.91	31.91	31.47	31.60	127,092	-0.43(-1.33%)
Aug 26, 2003	32.01	32.04	31.16	32.03	169,932	+0.02(+0.06%)
Aug 25, 2003	31.72	32.10	31.57	32.01	226,032	+0.29(+0.93%)
Aug 22, 2003	32.18	32.18	31.60	31.72	78,744	-0.51(-1.60%)
Aug 21, 2003	31.63	32.23	31.47	32.23	195,432	+0.73(+2.30%)
Aug 20, 2003	31.60	31.60	31.13	31.50	116,280	-0.34(-1.06%)
Aug 19, 2003	30.79	31.87	30.79	31.84	274,584	+1.10(+3.57%)
Aug 18, 2003	30.71	30.84	30.38	30.75	134,232	+0.03(+0.11%)
Aug 15, 2003	30.33	30.79	30.33	30.71	18,768	+0.27(+0.90%)
Aug 14, 2003	30.13	30.44	29.86	30.44	83,844	+0.19(+0.62%)
Aug 13, 2003	31.00	31.00	30.24	30.25	49,980	-1.25(-3.95%)
Aug 12, 2003	31.23	31.50	30.49	31.50	71,400	+0.14(+0.44%)
Aug 11, 2003	31.50	31.64	30.68	31.36	102,612	-0.14(-0.44%)
Aug 08, 2003	31.32	31.66	31.32	31.50	89,352	+0.46(+1.47%)
Aug 07, 2003	30.68	31.04	30.25	31.04	51,816	+0.16(+0.52%)
Aug 06, 2003	29.53	30.88	29.44	30.88	140,760	+1.46(+4.95%)
Aug 05, 2003	30.10	30.29	29.24	29.42	85,068	-0.63(-2.09%)
Aug 04, 2003	29.41	30.05	29.22	30.05	51,000	+0.49(+1.66%)

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.