Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	30.30	30.88	30.00	30.00	5,989	-0.70(-2.28%)
Oct 30, 2003	30.25	30.70	30.70	30.70	3,600	+0.45(+1.49%)
Oct 29, 2003	29.63	30.30	28.42	30.25	10,900	+0.50(+1.68%)
Oct 28, 2003	28.02	29.75	28.02	29.75	8,300	+1.69(+6.02%)
Oct 27, 2003	27.76	28.46	27.76	28.06	5,100	+0.13(+0.47%)
Oct 24, 2003	28.12	28.12	27.76	27.93	5,900	-0.12(-0.43%)
Oct 23, 2003	27.86	28.28	27.81	28.05	3,000	+0.30(+1.08%)
Oct 22, 2003	28.07	28.42	27.75	27.75	9,600	-0.70(-2.46%)
Oct 21, 2003	28.41	28.48	28.01	28.45	5,044	-0.12(-0.42%)
Oct 20, 2003	29.05	29.05	28.42	28.57	2,000	-0.43(-1.48%)
Oct 17, 2003	29.61	29.71	29.00	29.00	4,000	-0.17(-0.58%)
Oct 16, 2003	29.46	29.75	29.41	29.17	6,900	-0.29(-0.98%)
Oct 15, 2003	30.09	30.25	29.28	29.46	3,700	-0.50(-1.67%)
Oct 14, 2003	29.82	30.00	29.48	29.96	3,811	+0.01(+0.03%)
Oct 13, 2003	28.88	29.98	28.88	29.95	3,950	+0.87(+2.99%)
Oct 10, 2003	29.09	29.35	29.07	29.08	1,300	-0.37(-1.26%)
Oct 09, 2003	29.35	29.95	28.66	29.45	4,204	+0.37(+1.27%)
Oct 08, 2003	29.75	29.92	27.50	29.08	7,700	-0.04(-0.14%)
Oct 07, 2003	28.98	29.15	27.77	29.12	10,120	+0.47(+1.64%)
Oct 06, 2003	27.83	28.65	27.83	28.65	3,600	+0.76(+2.72%)
Oct 03, 2003	27.52	27.89	27.52	27.89	8,000	+0.37(+1.34%)
Oct 02, 2003	27.31	27.52	27.16	27.52	1,600	+0.05(+0.18%)
Oct 01, 2003	27.24	27.47	27.02	27.47	5,993	+0.47(+1.74%)
Sep 30, 2003	27.02	27.49	26.85	27.00	6,855	-0.02(-0.09%)
Sep 29, 2003	27.15	27.32	27.02	27.02	3,307	+0.02(+0.09%)
Sep 26, 2003	27.01	27.04	27.00	27.00	8,765	+0.00(+0.00%)
Sep 25, 2003	27.23	27.50	27.00	27.00	5,400	-0.09(-0.33%)
Sep 24, 2003	27.26	27.26	27.02	27.09	3,300	-0.39(-1.41%)
Sep 23, 2003	27.00	27.49	27.00	27.48	11,473	+0.38(+1.39%)
Sep 22, 2003	27.41	27.41	27.00	27.10	12,300	+0.10(+0.37%)
Sep 19, 2003	28.29	28.53	27.00	27.00	19,432	-1.49(-5.23%)
Sep 18, 2003	28.07	28.74	28.04	28.49	2,100	-0.24(-0.84%)
Sep 17, 2003	28.33	28.91	28.29	28.73	3,400	+0.69(+2.46%)
Sep 16, 2003	28.06	28.99	28.00	28.04	3,200	-0.54(-1.89%)
Sep 15, 2003	28.40	28.75	27.76	28.58	3,200	+0.20(+0.70%)
Sep 12, 2003	27.02	28.38	27.02	28.38	5,400	+0.73(+2.64%)
Sep 11, 2003	28.30	29.05	27.24	27.65	4,400	-0.25(-0.90%)
Sep 10, 2003	28.25	28.59	27.86	27.90	7,500	+0.10(+0.36%)
Sep 09, 2003	28.60	28.60	27.80	27.80	1,000	-0.83(-2.90%)
Sep 08, 2003	27.76	28.63	27.76	28.63	11,800	+0.44(+1.56%)
Sep 05, 2003	28.50	28.70	28.13	28.19	4,100	-0.62(-2.15%)
Sep 04, 2003	29.06	29.06	28.55	28.81	5,400	+0.24(+0.84%)
Sep 03, 2003	28.89	28.99	28.31	28.57	21,200	-0.07(-0.24%)
Sep 02, 2003	28.29	28.83	28.00	28.64	11,400	+0.29(+1.02%)
Aug 29, 2003	28.48	28.54	27.88	28.35	3,000	+0.05(+0.18%)
Aug 28, 2003	28.82	28.82	27.64	28.30	10,500	-0.16(-0.56%)
Aug 27, 2003	27.34	28.65	27.34	28.46	4,300	+0.87(+3.15%)
Aug 26, 2003	27.10	27.59	27.02	27.59	8,800	+0.43(+1.58%)
Aug 25, 2003	27.35	27.35	27.10	27.16	17,400	+0.06(+0.22%)
Aug 22, 2003	28.35	28.40	27.01	27.10	7,700	-1.07(-3.80%)
Aug 21, 2003	28.63	28.63	28.17	28.17	15,100	+0.15(+0.54%)
Aug 20, 2003	28.64	28.64	27.00	28.02	8,300	-0.31(-1.09%)
Aug 19, 2003	28.10	28.79	27.85	28.33	5,300	+0.23(+0.82%)
Aug 18, 2003	27.89	28.65	27.06	28.10	3,300	+1.10(+4.07%)
Aug 15, 2003	27.00	27.50	27.00	27.00	5,100	-0.08(-0.30%)
Aug 14, 2003	26.31	27.08	26.26	27.08	4,900	+0.28(+1.04%)
Aug 13, 2003	26.81	27.02	26.71	26.80	7,000	-0.05(-0.19%)
Aug 12, 2003	26.23	26.85	26.23	26.85	13,900	+1.07(+4.15%)
Aug 11, 2003	25.77	26.36	25.76	25.78	6,200	+0.02(+0.08%)
Aug 08, 2003	26.09	26.09	25.76	25.76	2,700	-0.48(-1.83%)
Aug 07, 2003	26.05	26.24	25.88	26.24	5,900	+0.14(+0.54%)
Aug 06, 2003	26.86	26.86	26.10	26.10	5,600	-0.95(-3.51%)
Aug 05, 2003	26.60	27.85	26.25	27.05	9,100	+0.93(+3.56%)
Aug 04, 2003	27.04	27.89	26.08	26.12	8,800	-0.88(-3.26%)

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.