Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	47.30	46.87	45.78	46.54	1,735,805	-0.77(-1.62%)
Sep 29, 2003	46.87	47.46	46.66	47.30	719,251	+0.61(+1.30%)
Sep 26, 2003	47.72	47.81	46.45	46.70	1,284,202	-1.12(-2.34%)
Sep 25, 2003	48.53	48.53	47.81	47.81	618,547	-0.10(-0.21%)
Sep 24, 2003	49.24	49.31	47.76	47.91	574,573	-1.44(-2.92%)
Sep 23, 2003	48.81	49.37	48.59	49.35	522,095	+0.54(+1.10%)
Sep 22, 2003	49.31	49.31	48.65	48.81	664,088	-0.49(-1.00%)
Sep 19, 2003	49.40	49.40	48.98	49.31	654,241	-0.12(-0.24%)
Sep 18, 2003	48.84	49.71	47.62	49.42	1,012,077	+0.88(+1.82%)
Sep 17, 2003	48.98	49.02	47.99	48.54	1,180,701	-0.73(-1.49%)
Sep 16, 2003	48.17	49.38	48.17	49.27	1,017,000	+0.93(+1.92%)
Sep 15, 2003	49.14	49.14	47.91	48.34	1,603,211	-1.30(-2.61%)
Sep 12, 2003	50.49	50.49	49.31	49.64	992,831	-0.86(-1.70%)
Sep 11, 2003	51.53	51.77	49.82	50.49	1,639,017	-1.03(-1.99%)
Sep 10, 2003	50.81	52.15	50.76	51.52	1,108,417	+0.18(+0.35%)
Sep 09, 2003	51.66	52.06	51.15	51.34	1,071,716	-0.43(-0.83%)
Sep 08, 2003	51.57	52.23	51.22	51.77	719,923	+0.06(+0.12%)
Sep 05, 2003	51.97	52.41	51.57	51.71	828,907	-0.46(-0.87%)
Sep 04, 2003	52.06	52.33	51.79	52.17	447,462	-0.12(-0.22%)
Sep 03, 2003	51.53	52.52	51.40	52.28	733,686	+0.75(+1.46%)
Sep 02, 2003	50.49	51.79	50.34	51.53	543,243	+1.15(+2.29%)
Aug 29, 2003	49.56	50.54	49.47	50.38	376,521	+0.82(+1.66%)
Aug 28, 2003	49.23	49.60	48.72	49.56	414,677	+0.38(+0.76%)
Aug 27, 2003	49.19	49.33	48.54	49.18	689,712	-0.04(-0.09%)
Aug 26, 2003	49.20	49.40	48.35	49.23	685,571	-0.06(-0.13%)
Aug 25, 2003	49.87	50.05	48.88	49.29	774,415	-0.78(-1.55%)
Aug 22, 2003	50.99	50.99	50.03	50.07	654,689	-0.53(-1.04%)
Aug 21, 2003	50.59	51.16	50.19	50.59	535,970	+0.01(+0.02%)
Aug 20, 2003	49.94	50.59	49.75	50.58	535,075	+0.55(+1.09%)
Aug 19, 2003	49.90	50.22	49.47	50.04	515,493	+0.03(+0.05%)
Aug 18, 2003	49.62	50.25	49.49	50.01	561,593	+0.57(+1.16%)
Aug 15, 2003	49.65	49.65	48.89	49.44	275,929	-0.26(-0.52%)
Aug 14, 2003	49.53	50.29	49.33	49.70	864,042	+0.17(+0.34%)
Aug 13, 2003	49.33	49.82	49.27	49.53	729,434	+0.33(+0.67%)
Aug 12, 2003	48.39	49.23	48.39	49.20	603,106	+0.80(+1.66%)
Aug 11, 2003	47.70	48.53	47.48	48.39	644,842	+0.48(+1.01%)
Aug 08, 2003	47.68	47.95	47.10	47.91	975,152	+0.23(+0.49%)
Aug 07, 2003	48.04	48.04	47.19	47.68	944,046	-0.22(-0.47%)
Aug 06, 2003	48.22	48.35	47.58	47.90	877,805	-0.37(-0.76%)
Aug 05, 2003	49.09	49.09	48.04	48.27	996,971	-0.82(-1.67%)
Aug 04, 2003	49.24	49.24	48.26	49.09	1,100,920	-0.13(-0.25%)
Aug 01, 2003	49.65	49.87	48.67	49.22	1,301,546	-0.38(-0.77%)
Jul 31, 2003	48.48	50.49	48.17	49.60	1,916,625	+1.34(+2.78%)
Jul 30, 2003	48.66	48.97	48.12	48.26	853,636	-0.31(-0.64%)
Jul 29, 2003	48.98	48.98	47.95	48.57	880,043	-0.04(-0.09%)
Jul 28, 2003	48.01	48.89	47.72	48.62	717,573	+0.61(+1.27%)
Jul 25, 2003	47.46	48.11	47.04	48.01	661,738	+0.70(+1.47%)
Jul 24, 2003	47.55	48.32	47.05	47.31	1,781,793	+0.25(+0.53%)
Jul 23, 2003	48.15	48.15	46.37	47.06	1,581,168	-1.09(-2.26%)
Jul 22, 2003	48.71	48.71	47.72	48.15	1,248,732	-0.53(-1.08%)
Jul 21, 2003	49.24	49.48	48.46	48.68	1,008,832	-0.80(-1.61%)
Jul 18, 2003	48.98	49.69	48.62	49.48	1,042,624	+0.72(+1.48%)
Jul 17, 2003	49.15	49.39	48.43	48.75	1,950,976	-0.85(-1.71%)
Jul 16, 2003	48.39	50.45	48.28	49.60	2,809,759	+1.81(+3.80%)
Jul 15, 2003	46.20	48.16	46.13	47.79	2,849,929	+1.58(+3.42%)
Jul 14, 2003	45.67	46.63	45.31	46.20	2,205,870	+1.10(+2.44%)
Jul 11, 2003	44.69	45.58	44.55	45.11	734,693	+0.64(+1.45%)
Jul 10, 2003	46.13	46.13	44.18	44.46	756,736	-1.66(-3.60%)
Jul 09, 2003	45.79	47.01	45.61	46.12	1,611,715	+0.33(+0.72%)
Jul 08, 2003	45.05	45.93	44.69	45.79	937,108	+0.54(+1.18%)
Jul 07, 2003	43.26	45.77	43.05	45.26	1,893,798	+2.23(+5.17%)
Jul 03, 2003	43.17	43.25	42.54	43.03	654,353	-0.36(-0.82%)
Jul 02, 2003	42.45	43.50	42.45	43.39	1,109,760	+0.94(+2.21%)

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.