Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	29.70	29.68	29.23	29.46	3,641,500	-0.23(-0.79%)
Oct 30, 2003	29.85	29.89	29.38	29.70	2,303,900	+0.05(+0.17%)
Oct 29, 2003	29.95	29.95	29.61	29.65	2,940,200	-0.33(-1.08%)
Oct 28, 2003	29.45	29.98	29.34	29.98	5,020,100	+0.62(+2.13%)
Oct 27, 2003	29.12	29.75	29.07	29.35	4,546,200	+0.43(+1.47%)
Oct 24, 2003	29.20	29.35	28.53	28.93	3,677,600	-0.40(-1.36%)
Oct 23, 2003	28.73	29.36	28.65	29.32	3,907,200	+0.54(+1.89%)
Oct 22, 2003	28.89	28.90	28.50	28.78	2,307,600	-0.11(-0.40%)
Oct 21, 2003	29.22	29.22	28.84	28.89	3,941,300	-0.25(-0.86%)
Oct 20, 2003	28.85	29.12	28.72	29.14	2,485,300	+0.42(+1.46%)
Oct 17, 2003	29.27	29.47	28.61	28.73	2,947,200	-0.49(-1.69%)
Oct 16, 2003	28.96	29.19	28.86	29.22	2,015,500	+0.26(+0.90%)
Oct 15, 2003	29.23	29.23	28.81	28.96	3,732,500	-0.29(-0.99%)
Oct 14, 2003	29.02	29.25	28.76	29.25	2,324,000	+0.23(+0.79%)
Oct 13, 2003	28.65	29.20	28.65	29.02	2,472,800	+0.55(+1.93%)
Oct 10, 2003	28.88	29.04	28.48	28.47	3,587,800	-0.41(-1.42%)
Oct 09, 2003	28.20	29.24	28.20	28.88	3,983,800	+0.25(+0.87%)
Oct 08, 2003	28.70	28.82	28.57	28.63	4,234,700	-0.12(-0.42%)
Oct 07, 2003	28.39	28.70	28.18	28.75	5,160,200	+0.36(+1.25%)
Oct 06, 2003	27.75	28.50	27.79	28.39	3,960,800	+0.65(+2.34%)
Oct 03, 2003	27.52	27.87	27.00	27.75	4,606,400	+0.75(+2.76%)
Oct 02, 2003	26.65	27.09	26.63	27.00	2,485,000	+0.16(+0.61%)
Oct 01, 2003	26.02	26.93	26.00	26.84	3,535,600	+0.89(+3.41%)
Sep 30, 2003	26.32	26.32	25.34	25.95	5,500,000	-0.42(-1.59%)
Sep 29, 2003	26.32	26.48	26.06	26.37	2,559,100	+0.05(+0.19%)
Sep 26, 2003	26.70	26.80	26.27	26.32	2,790,100	-0.38(-1.44%)
Sep 25, 2003	26.50	26.97	26.50	26.70	3,530,700	+0.26(+1.00%)
Sep 24, 2003	26.73	26.95	26.33	26.44	4,494,700	-0.29(-1.07%)
Sep 23, 2003	26.96	26.96	26.20	26.73	4,515,600	+0.17(+0.64%)
Sep 22, 2003	26.65	26.88	26.27	26.55	2,830,000	-0.39(-1.47%)
Sep 19, 2003	26.80	27.18	26.63	26.95	2,988,500	+0.20(+0.75%)
Sep 18, 2003	26.40	26.83	26.10	26.75	3,962,600	+0.30(+1.12%)
Sep 17, 2003	26.77	26.80	26.45	26.45	3,270,100	-0.20(-0.73%)
Sep 16, 2003	26.35	26.77	26.01	26.65	3,694,700	+0.30(+1.14%)
Sep 15, 2003	26.10	26.48	26.10	26.35	5,959,400	+0.62(+2.43%)
Sep 12, 2003	25.76	25.95	25.15	25.73	5,636,100	-0.04(-0.14%)
Sep 11, 2003	25.66	25.89	25.45	25.76	3,433,400	+0.23(+0.90%)
Sep 10, 2003	25.75	26.09	25.52	25.53	4,490,100	-0.43(-1.66%)
Sep 09, 2003	26.52	26.68	25.91	25.96	5,494,200	-0.89(-3.31%)
Sep 08, 2003	27.20	27.25	26.75	26.85	4,161,200	-0.40(-1.47%)
Sep 05, 2003	27.94	27.94	26.89	27.25	5,232,900	-0.69(-2.47%)
Sep 04, 2003	27.54	27.95	27.04	27.94	5,072,800	+0.41(+1.47%)
Sep 03, 2003	27.45	27.63	27.34	27.54	4,429,800	+0.27(+0.99%)
Sep 02, 2003	27.38	27.48	26.98	27.27	3,587,900	-0.16(-0.60%)
Aug 29, 2003	27.25	27.48	27.12	27.43	3,545,600	+0.18(+0.64%)
Aug 28, 2003	26.65	27.44	26.65	27.25	3,850,800	+0.63(+2.37%)
Aug 27, 2003	26.15	26.66	26.14	26.62	2,822,000	+0.32(+1.20%)
Aug 26, 2003	26.35	26.44	25.91	26.31	3,327,500	-0.12(-0.45%)
Aug 25, 2003	26.40	26.47	26.02	26.43	2,637,700	-0.02(-0.09%)
Aug 22, 2003	26.97	26.97	26.36	26.45	2,949,100	-0.28(-1.05%)
Aug 21, 2003	26.55	27.13	26.50	26.73	4,191,800	+0.18(+0.70%)
Aug 20, 2003	26.30	26.69	26.20	26.55	4,705,600	+0.21(+0.82%)
Aug 19, 2003	26.23	26.45	26.00	26.34	8,600,800	+0.36(+1.37%)
Aug 18, 2003	25.50	26.18	25.18	25.98	12,941,600	+1.53(+6.26%)
Aug 15, 2003	24.18	24.45	24.07	24.45	1,764,700	+0.31(+1.28%)
Aug 14, 2003	23.90	24.25	23.82	24.14	2,946,500	+0.21(+0.88%)
Aug 13, 2003	24.18	24.27	23.80	23.93	2,931,500	-0.25(-1.01%)
Aug 12, 2003	23.57	24.20	23.55	24.18	3,869,300	+0.77(+3.27%)
Aug 11, 2003	23.48	23.68	23.23	23.41	2,035,200	-0.04(-0.17%)
Aug 08, 2003	23.15	23.70	23.14	23.45	2,885,700	+0.34(+1.45%)
Aug 07, 2003	23.10	23.20	22.80	23.11	3,313,400	+0.21(+0.92%)
Aug 06, 2003	22.93	23.12	22.82	22.91	4,159,800	-0.06(-0.26%)
Aug 05, 2003	23.36	23.48	22.96	22.96	3,643,500	-0.38(-1.61%)
Aug 04, 2003	23.31	23.43	22.77	23.34	3,809,700	-0.16(-0.68%)

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.