Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.40	26.41	26.20	26.20	1,041,113	-0.20(-0.78%)
Nov 26, 2003	26.34	26.42	26.17	26.40	2,657,665	+0.20(+0.75%)
Nov 25, 2003	25.77	26.27	25.69	26.20	4,396,300	+0.70(+2.74%)
Nov 24, 2003	25.33	25.74	25.28	25.50	2,490,967	+0.45(+1.80%)
Nov 21, 2003	24.82	25.38	24.83	25.05	2,299,627	+0.23(+0.94%)
Nov 20, 2003	25.36	25.36	24.85	24.82	3,215,257	-0.54(-2.12%)
Nov 19, 2003	26.37	26.37	25.36	25.36	5,485,709	-0.63(-2.42%)
Nov 18, 2003	26.65	26.72	25.74	25.98	3,233,244	-0.66(-2.49%)
Nov 17, 2003	27.22	27.73	25.63	26.65	15,199,181	+0.68(+2.64%)
Nov 14, 2003	26.20	26.36	25.87	25.96	1,008,114	-0.23(-0.89%)
Nov 13, 2003	26.10	26.25	26.06	26.20	1,278,058	+0.15(+0.57%)
Nov 12, 2003	26.12	26.43	26.03	26.05	1,828,994	-0.05(-0.19%)
Nov 11, 2003	26.24	26.24	25.97	26.10	1,368,984	-0.32(-1.20%)
Nov 10, 2003	26.41	26.55	26.33	26.41	1,030,208	+0.06(+0.21%)
Nov 07, 2003	26.87	26.87	26.44	26.36	1,788,063	-0.51(-1.89%)
Nov 06, 2003	26.69	26.94	26.69	26.87	1,408,640	-0.17(-0.63%)
Nov 05, 2003	27.25	27.61	26.97	27.04	1,612,869	-0.47(-1.72%)
Nov 04, 2003	27.25	27.61	27.21	27.51	1,897,902	+0.16(+0.57%)
Nov 03, 2003	26.92	27.25	27.02	27.35	960,998	+0.43(+1.60%)
Oct 31, 2003	26.82	27.10	26.86	26.92	1,712,009	+0.11(+0.39%)
Oct 30, 2003	26.85	27.58	26.59	26.82	4,851,778	+1.31(+5.12%)
Oct 29, 2003	25.21	25.60	25.05	25.51	1,963,117	+0.23(+0.92%)
Oct 28, 2003	25.35	25.38	24.91	25.28	1,831,544	-0.12(-0.47%)
Oct 27, 2003	25.35	25.57	25.27	25.40	1,120,142	+0.19(+0.76%)
Oct 24, 2003	25.28	25.35	25.07	25.21	941,831	-0.20(-0.78%)
Oct 23, 2003	25.23	25.56	25.17	25.40	1,160,648	+0.16(+0.62%)
Oct 22, 2003	25.61	25.61	24.99	25.25	2,065,798	-0.36(-1.41%)
Oct 21, 2003	25.52	25.72	25.45	25.61	1,529,449	-0.02(-0.08%)
Oct 20, 2003	25.98	25.98	25.45	25.63	1,663,005	-0.13(-0.52%)
Oct 17, 2003	26.74	26.23	25.59	25.76	3,953,568	-0.97(-3.64%)
Oct 16, 2003	26.51	26.88	26.46	26.74	1,023,268	+0.23(+0.85%)
Oct 15, 2003	26.63	26.74	26.40	26.51	951,745	-0.04(-0.13%)
Oct 14, 2003	26.49	26.64	26.35	26.55	871,867	+0.08(+0.32%)
Oct 13, 2003	26.19	26.46	26.06	26.46	639,029	+0.30(+1.16%)
Oct 10, 2003	26.29	26.29	25.98	26.16	1,291,088	-0.11(-0.43%)
Oct 09, 2003	26.72	26.72	26.27	26.27	1,438,948	-0.28(-1.04%)
Oct 08, 2003	26.51	26.80	26.55	26.55	952,170	+0.04(+0.13%)
Oct 07, 2003	26.55	26.58	26.36	26.51	1,169,854	-0.04(-0.13%)
Oct 06, 2003	26.51	26.59	26.46	26.55	1,570,522	+0.04(+0.16%)
Oct 03, 2003	26.48	26.63	26.35	26.51	2,218,898	+0.17(+0.64%)
Oct 02, 2003	26.39	26.55	26.15	26.34	1,845,848	-0.16(-0.59%)
Oct 01, 2003	26.22	26.53	26.12	26.49	1,864,968	+0.35(+1.32%)
Sep 30, 2003	26.36	26.36	25.99	26.15	1,884,938	-0.23(-0.86%)
Sep 29, 2003	26.44	26.44	26.22	26.37	1,906,748	+0.18(+0.67%)
Sep 26, 2003	26.34	26.34	26.19	26.20	1,695,155	-0.35(-1.33%)
Sep 25, 2003	26.77	26.77	26.55	26.55	1,095,499	-0.22(-0.82%)
Sep 24, 2003	27.18	27.25	26.68	26.77	2,036,056	-0.41(-1.51%)
Sep 23, 2003	26.97	27.16	26.86	27.18	1,618,392	+0.35(+1.29%)
Sep 22, 2003	27.13	27.13	26.65	26.83	1,727,021	-0.30(-1.12%)
Sep 19, 2003	26.97	27.14	26.74	27.13	2,725,646	+0.16(+0.60%)
Sep 18, 2003	26.45	27.29	26.41	26.97	3,887,144	+0.53(+2.00%)
Sep 17, 2003	27.01	27.01	25.85	26.44	7,871,588	-0.67(-2.47%)
Sep 16, 2003	26.24	27.11	26.23	27.11	2,863,593	+0.99(+3.78%)
Sep 15, 2003	26.16	26.21	25.83	26.12	2,320,305	+0.00(+0.00%)
Sep 12, 2003	26.09	26.18	25.91	26.12	4,341,348	+0.00(+0.00%)
Sep 11, 2003	26.05	26.20	26.03	26.12	2,811,898	+0.13(+0.52%)
Sep 10, 2003	25.79	26.02	25.76	25.99	3,287,771	+0.14(+0.55%)
Sep 09, 2003	25.98	26.05	25.84	25.85	3,065,131	+0.01(+0.03%)
Sep 08, 2003	25.77	25.84	25.43	25.84	2,915,712	+0.84(+3.36%)
Sep 05, 2003	24.85	25.03	24.80	25.00	978,371	+0.06(+0.26%)
Sep 04, 2003	24.99	25.03	24.79	24.94	814,932	+0.01(+0.06%)
Sep 03, 2003	24.70	25.04	24.65	24.92	1,464,583	+0.23(+0.91%)

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.