Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.19	30.31	30.07	30.12	274,332	+0.10(+0.33%)
Nov 26, 2003	30.15	30.32	29.98	30.02	645,424	+0.08(+0.28%)
Nov 25, 2003	29.94	30.12	29.93	29.94	1,074,068	+0.04(+0.14%)
Nov 24, 2003	30.02	30.08	29.87	29.90	872,995	+0.04(+0.14%)
Nov 21, 2003	29.90	30.10	29.77	29.86	477,084	-0.04(-0.14%)
Nov 20, 2003	29.98	30.06	29.76	29.90	672,641	-0.07(-0.22%)
Nov 19, 2003	29.94	30.21	29.73	29.97	818,680	-0.07(-0.22%)
Nov 18, 2003	30.15	30.34	29.87	30.03	560,414	-0.02(-0.06%)
Nov 17, 2003	29.57	30.34	29.57	30.05	919,157	+0.36(+1.21%)
Nov 14, 2003	30.36	30.69	29.97	29.69	1,254,039	-0.58(-1.93%)
Nov 13, 2003	29.58	30.48	29.42	30.28	1,176,343	+0.69(+2.34%)
Nov 12, 2003	29.03	29.58	29.02	29.58	521,447	+0.55(+1.90%)
Nov 11, 2003	29.01	29.26	28.91	29.03	945,175	-0.06(-0.20%)
Nov 10, 2003	29.02	29.09	28.86	29.09	1,010,161	+0.26(+0.90%)
Nov 07, 2003	28.98	29.01	28.78	28.83	653,457	-0.25(-0.86%)
Nov 06, 2003	28.92	29.19	28.77	29.08	878,630	+0.24(+0.84%)
Nov 05, 2003	29.14	28.97	28.40	28.84	1,145,649	+0.05(+0.17%)
Nov 04, 2003	29.14	29.14	28.79	28.79	1,562,543	-0.83(-2.79%)
Nov 03, 2003	29.66	29.82	29.49	29.62	934,075	+0.05(+0.17%)
Oct 31, 2003	29.72	29.77	29.28	29.57	1,660,022	-0.16(-0.53%)
Oct 30, 2003	28.97	30.17	28.97	29.72	2,199,334	+0.83(+2.86%)
Oct 29, 2003	28.82	29.02	28.52	28.90	791,343	+0.04(+0.14%)
Oct 28, 2003	28.27	28.90	28.27	28.86	1,044,453	+0.67(+2.37%)
Oct 27, 2003	28.29	28.40	27.94	28.19	1,570,696	-0.23(-0.79%)
Oct 24, 2003	27.45	28.52	27.16	28.42	2,579,179	+0.97(+3.52%)
Oct 23, 2003	25.44	27.69	25.19	27.45	5,067,714	+2.01(+7.90%)
Oct 22, 2003	25.10	25.63	25.02	25.44	2,136,626	+0.02(+0.07%)
Oct 21, 2003	24.85	25.50	24.85	25.42	2,324,990	+0.67(+2.70%)
Oct 20, 2003	24.77	24.80	24.45	24.75	854,410	+0.03(+0.10%)
Oct 17, 2003	24.77	24.77	24.48	24.73	957,525	+0.00(+0.00%)
Oct 16, 2003	24.23	24.91	24.38	24.73	1,043,254	+0.50(+2.07%)
Oct 15, 2003	24.45	24.64	23.91	24.23	1,025,508	-0.19(-0.79%)
Oct 14, 2003	23.94	24.42	23.88	24.42	1,375,018	+0.65(+2.74%)
Oct 13, 2003	23.93	24.23	23.73	23.77	792,662	-0.16(-0.66%)
Oct 10, 2003	23.85	24.11	23.84	23.93	680,435	+0.08(+0.31%)
Oct 09, 2003	23.92	24.19	23.88	23.85	1,679,086	+0.14(+0.60%)
Oct 08, 2003	23.97	23.97	23.79	23.71	984,622	-0.08(-0.35%)
Oct 07, 2003	23.64	23.88	23.57	23.79	1,256,677	+0.13(+0.56%)
Oct 06, 2003	24.03	24.03	23.64	23.66	960,043	-0.37(-1.53%)
Oct 03, 2003	24.02	24.59	23.98	24.03	1,372,980	+0.18(+0.73%)
Oct 02, 2003	23.93	24.10	23.81	23.85	1,842,151	-0.04(-0.17%)
Oct 01, 2003	23.98	24.01	23.71	23.89	1,301,639	-0.04(-0.17%)
Sep 30, 2003	23.99	24.02	23.85	23.94	994,214	-0.05(-0.21%)
Sep 29, 2003	23.69	24.02	23.69	23.99	1,838,194	+0.30(+1.27%)
Sep 26, 2003	23.94	24.10	23.52	23.69	1,972,243	-0.29(-1.22%)
Sep 25, 2003	24.19	24.24	23.92	23.98	1,460,747	-0.18(-0.76%)
Sep 24, 2003	24.34	24.39	24.10	24.16	1,997,422	-0.18(-0.72%)
Sep 23, 2003	24.86	24.84	23.74	24.34	5,366,985	-0.53(-2.11%)
Sep 22, 2003	25.73	25.73	24.85	24.86	2,023,200	-0.87(-3.37%)
Sep 19, 2003	25.19	25.85	25.18	25.73	2,169,959	+0.56(+2.22%)
Sep 18, 2003	25.10	25.35	25.06	25.17	1,586,523	+0.10(+0.40%)
Sep 17, 2003	25.14	25.18	24.95	25.07	1,905,698	-0.02(-0.07%)
Sep 16, 2003	25.35	25.35	25.07	25.09	1,382,092	-0.18(-0.69%)
Sep 15, 2003	25.35	25.56	25.17	25.26	1,163,034	-0.18(-0.69%)
Sep 12, 2003	25.13	25.56	25.02	25.44	1,200,803	+0.10(+0.40%)
Sep 11, 2003	25.35	25.57	25.30	25.34	828,272	-0.07(-0.30%)
Sep 10, 2003	25.52	25.66	25.41	25.41	610,173	-0.10(-0.39%)
Sep 09, 2003	25.60	25.60	25.35	25.51	908,126	-0.08(-0.33%)
Sep 08, 2003	25.52	25.72	25.35	25.60	1,181,019	+0.09(+0.36%)
Sep 05, 2003	26.00	26.00	25.19	25.50	732,951	-0.50(-1.92%)
Sep 04, 2003	25.60	26.05	25.44	26.00	1,020,113	+0.44(+1.73%)
Sep 03, 2003	25.59	25.80	25.44	25.56	1,241,090	-0.03(-0.10%)

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.