Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	35.10	35.23	34.79	34.88	176,000	-0.18(-0.51%)
Oct 30, 2003	35.37	35.40	35.06	35.06	110,300	-0.23(-0.65%)
Oct 29, 2003	35.22	35.56	35.09	35.29	163,900	-0.05(-0.14%)
Oct 28, 2003	35.23	35.50	35.20	35.34	249,500	+0.06(+0.17%)
Oct 27, 2003	35.00	35.50	35.00	35.28	135,500	+0.38(+1.09%)
Oct 24, 2003	35.03	35.41	34.81	34.90	225,500	-0.13(-0.37%)
Oct 23, 2003	34.76	35.50	34.45	35.03	279,000	+0.27(+0.78%)
Oct 22, 2003	35.35	35.35	34.25	34.76	352,400	-0.59(-1.67%)
Oct 21, 2003	35.30	35.54	35.30	35.35	132,900	+0.02(+0.06%)
Oct 20, 2003	35.22	35.39	35.13	35.33	198,900	+0.16(+0.45%)
Oct 17, 2003	35.40	35.50	34.84	35.17	197,300	-0.23(-0.65%)
Oct 16, 2003	35.23	35.47	35.15	35.40	121,800	+0.17(+0.48%)
Oct 15, 2003	35.29	35.35	35.00	35.23	190,100	-0.02(-0.06%)
Oct 14, 2003	35.25	35.25	34.82	35.25	132,600	+0.00(+0.00%)
Oct 13, 2003	34.62	35.25	35.01	35.25	95,000	+0.63(+1.82%)
Oct 10, 2003	34.56	34.81	34.49	34.62	193,600	+0.06(+0.17%)
Oct 09, 2003	34.89	35.13	34.35	34.56	133,400	-0.08(-0.23%)
Oct 08, 2003	34.58	34.71	34.38	34.64	203,200	+0.09(+0.26%)
Oct 07, 2003	34.25	34.55	33.87	34.55	389,100	+0.15(+0.44%)
Oct 06, 2003	35.10	35.10	34.35	34.40	169,500	-0.30(-0.86%)
Oct 03, 2003	34.43	34.93	34.40	34.70	206,800	+0.73(+2.15%)
Oct 02, 2003	34.20	34.20	33.82	33.97	131,400	+0.02(+0.06%)
Oct 01, 2003	33.54	33.88	33.38	33.95	228,900	+0.47(+1.40%)
Sep 30, 2003	33.72	33.96	33.30	33.48	294,700	-0.34(-1.01%)
Sep 29, 2003	33.20	33.82	33.20	33.82	244,000	+0.66(+1.99%)
Sep 26, 2003	33.80	33.80	33.11	33.16	147,400	-0.66(-1.95%)
Sep 25, 2003	34.52	34.64	33.80	33.82	176,400	-0.70(-2.03%)
Sep 24, 2003	35.05	35.05	34.44	34.52	149,200	-0.53(-1.51%)
Sep 23, 2003	35.16	35.16	34.76	35.05	171,100	-0.11(-0.31%)
Sep 22, 2003	35.47	35.47	35.08	35.16	141,800	-0.44(-1.24%)
Sep 19, 2003	35.65	35.84	35.50	35.60	148,800	+0.05(+0.14%)
Sep 18, 2003	35.00	35.59	35.00	35.55	250,700	+0.65(+1.86%)
Sep 17, 2003	35.30	35.35	34.85	34.90	102,900	-0.23(-0.65%)
Sep 16, 2003	35.00	35.34	34.85	35.13	177,400	+0.23(+0.66%)
Sep 15, 2003	34.77	35.11	34.69	34.90	134,600	+0.13(+0.37%)
Sep 12, 2003	34.75	34.80	34.46	34.77	171,600	-0.03(-0.09%)
Sep 11, 2003	34.20	34.81	34.20	34.80	140,800	+0.77(+2.26%)
Sep 10, 2003	34.50	34.59	34.03	34.03	226,800	-0.81(-2.32%)
Sep 09, 2003	34.54	34.95	34.50	34.84	162,800	+0.20(+0.58%)
Sep 08, 2003	34.40	34.91	34.40	34.64	130,600	+0.27(+0.79%)
Sep 05, 2003	34.30	34.83	34.27	34.37	328,300	-0.09(-0.26%)
Sep 04, 2003	34.77	34.77	34.35	34.46	260,200	-0.29(-0.83%)
Sep 03, 2003	34.90	34.94	34.41	34.75	221,900	-0.05(-0.14%)
Sep 02, 2003	34.21	34.88	34.20	34.80	256,800	+0.74(+2.17%)
Aug 29, 2003	33.70	34.17	33.70	34.06	147,300	+0.22(+0.65%)
Aug 28, 2003	33.95	33.98	33.30	33.84	172,300	-0.01(-0.03%)
Aug 27, 2003	33.45	33.85	33.30	33.85	113,900	+0.30(+0.89%)
Aug 26, 2003	33.35	33.64	33.06	33.55	126,000	+0.05(+0.15%)
Aug 25, 2003	33.20	33.70	33.11	33.50	169,500	+0.20(+0.60%)
Aug 22, 2003	34.33	34.46	33.30	33.30	204,600	-1.10(-3.20%)
Aug 21, 2003	33.80	34.94	33.80	34.40	398,900	+1.28(+3.86%)
Aug 20, 2003	34.40	34.44	33.11	33.12	637,900	-1.51(-4.36%)
Aug 19, 2003	34.51	34.70	34.26	34.63	170,700	+0.32(+0.93%)
Aug 18, 2003	34.00	34.40	33.93	34.31	110,400	+0.31(+0.91%)
Aug 15, 2003	33.75	34.13	33.75	34.00	64,600	+0.09(+0.27%)
Aug 14, 2003	33.60	34.03	33.45	33.91	115,400	+0.39(+1.16%)
Aug 13, 2003	33.97	33.97	33.45	33.52	118,000	-0.25(-0.74%)
Aug 12, 2003	33.10	33.79	33.10	33.77	171,300	+0.53(+1.59%)
Aug 11, 2003	32.85	33.35	32.84	33.24	201,700	+0.24(+0.73%)
Aug 08, 2003	32.70	33.06	32.70	33.00	116,400	+0.19(+0.58%)
Aug 07, 2003	33.05	33.05	32.64	32.81	129,100	-0.14(-0.42%)
Aug 06, 2003	32.75	33.25	32.74	32.95	147,500	+0.21(+0.64%)
Aug 05, 2003	33.27	33.45	32.69	32.74	188,700	-0.52(-1.56%)
Aug 04, 2003	32.85	33.39	32.46	33.26	212,400	+0.48(+1.46%)

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.