Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	73.00	73.52	72.04	73.18	100,169	-0.08(-0.10%)
Sep 29, 2003	73.43	74.41	72.06	73.26	89,489	-0.84(-1.13%)
Sep 26, 2003	75.43	75.43	73.15	74.10	85,263	-1.16(-1.54%)
Sep 25, 2003	75.83	76.64	74.98	75.26	90,578	-0.57(-0.75%)
Sep 24, 2003	77.57	78.28	75.76	75.83	108,899	-1.67(-2.16%)
Sep 23, 2003	75.02	77.57	74.76	77.50	202,083	+2.69(+3.59%)
Sep 22, 2003	76.07	76.07	73.75	74.81	114,592	-0.66(-0.88%)
Sep 19, 2003	72.24	76.06	72.24	75.47	199,815	+2.99(+4.12%)
Sep 18, 2003	72.47	72.57	71.29	72.49	39,132	+0.21(+0.29%)
Sep 17, 2003	73.29	73.80	71.75	72.28	106,376	-1.25(-1.70%)
Sep 16, 2003	72.13	74.31	72.13	73.52	113,260	+1.30(+1.80%)
Sep 15, 2003	72.40	73.41	71.82	72.22	63,820	-0.09(-0.13%)
Sep 12, 2003	72.37	72.76	71.62	72.31	144,949	-0.48(-0.67%)
Sep 11, 2003	73.36	73.49	72.61	72.80	28,672	-0.42(-0.57%)
Sep 10, 2003	74.08	74.35	72.81	73.21	135,039	-0.98(-1.33%)
Sep 09, 2003	73.73	74.49	73.64	74.20	75,315	-0.23(-0.31%)
Sep 08, 2003	74.43	75.11	74.27	74.43	86,150	-0.20(-0.26%)
Sep 05, 2003	73.90	74.84	72.35	74.62	281,548	+0.72(+0.97%)
Sep 04, 2003	73.91	74.21	73.64	73.90	66,594	-0.26(-0.36%)
Sep 03, 2003	73.89	74.33	73.89	74.17	107,820	+0.23(+0.32%)
Sep 02, 2003	72.19	74.06	71.97	73.93	115,880	+1.66(+2.29%)
Aug 29, 2003	72.50	72.75	72.13	72.28	57,213	-0.45(-0.62%)
Aug 28, 2003	70.28	73.17	69.08	72.73	184,721	+2.46(+3.50%)
Aug 27, 2003	71.57	71.70	69.19	70.27	288,313	-1.76(-2.45%)
Aug 26, 2003	71.91	73.06	71.16	72.03	176,000	+0.03(+0.04%)
Aug 25, 2003	74.02	74.02	71.99	72.00	173,886	-2.01(-2.72%)
Aug 22, 2003	75.47	75.68	73.74	74.02	151,556	-1.45(-1.93%)
Aug 21, 2003	75.64	75.81	74.36	75.47	80,600	+0.20(+0.26%)
Aug 20, 2003	76.06	76.06	74.46	75.27	82,979	-0.50(-0.66%)
Aug 19, 2003	74.52	75.92	73.86	75.77	198,199	+1.71(+2.31%)
Aug 18, 2003	72.19	74.43	72.09	74.06	271,136	+2.38(+3.33%)
Aug 15, 2003	72.53	72.60	71.65	71.68	54,570	-0.86(-1.18%)
Aug 14, 2003	73.09	73.68	72.28	72.53	187,232	-0.16(-0.22%)
Aug 13, 2003	72.06	73.47	71.90	72.69	164,769	+0.49(+0.68%)
Aug 12, 2003	71.46	72.37	70.69	72.20	275,364	+1.26(+1.77%)
Aug 11, 2003	67.79	71.59	67.79	70.94	406,572	+2.98(+4.39%)
Aug 08, 2003	67.60	68.64	66.22	67.96	179,436	+0.54(+0.81%)
Aug 07, 2003	66.76	68.07	66.52	67.42	255,808	+0.77(+1.16%)
Aug 06, 2003	65.47	67.09	65.47	66.65	161,334	+0.70(+1.06%)
Aug 05, 2003	65.29	66.12	64.52	65.95	82,450	+0.77(+1.18%)
Aug 04, 2003	64.84	65.69	63.17	65.18	134,643	+0.61(+0.95%)
Aug 01, 2003	63.91	64.86	62.86	64.56	163,051	+0.58(+0.90%)
Jul 31, 2003	64.75	65.87	63.93	63.99	147,592	-0.75(-1.16%)
Jul 30, 2003	65.16	65.25	64.52	64.74	50,078	-0.14(-0.21%)
Jul 29, 2003	65.75	65.75	64.53	64.87	82,715	-0.59(-0.90%)
Jul 28, 2003	64.67	65.56	64.26	65.46	155,388	+0.89(+1.37%)
Jul 25, 2003	63.12	65.00	62.32	64.58	245,106	+1.82(+2.89%)
Jul 24, 2003	62.02	62.86	61.45	62.76	221,058	+1.40(+2.28%)
Jul 23, 2003	60.08	62.37	59.89	61.36	219,076	+2.19(+3.71%)
Jul 22, 2003	58.40	59.41	58.37	59.17	121,165	+0.33(+0.57%)
Jul 21, 2003	59.07	59.22	58.48	58.83	55,495	-0.15(-0.26%)
Jul 18, 2003	58.32	59.15	58.32	58.99	104,120	+0.64(+1.10%)
Jul 17, 2003	58.65	59.05	57.71	58.34	78,222	-0.67(-1.14%)
Jul 16, 2003	59.93	59.93	58.65	59.02	149,706	-0.85(-1.42%)
Jul 15, 2003	61.36	61.85	59.47	59.86	158,955	-1.48(-2.42%)
Jul 14, 2003	60.42	61.57	60.16	61.35	72,276	+0.94(+1.55%)
Jul 11, 2003	60.42	61.39	60.41	60.41	47,964	-0.13(-0.21%)
Jul 10, 2003	59.12	60.55	58.98	60.54	81,261	+1.37(+2.32%)
Jul 09, 2003	59.41	59.89	59.07	59.17	135,700	-0.08(-0.13%)
Jul 08, 2003	59.04	59.89	58.74	59.24	269,022	+0.20(+0.33%)
Jul 07, 2003	58.65	59.24	58.65	59.05	117,333	+0.58(+1.00%)
Jul 03, 2003	59.26	59.26	58.43	58.46	136,096	-0.76(-1.28%)
Jul 02, 2003	59.83	59.90	58.96	59.22	379,088	-0.43(-0.72%)

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.