Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.90	23.38	22.90	23.38	114,000	+0.24(+1.04%)
Nov 26, 2003	22.90	23.20	22.73	23.14	333,700	+0.35(+1.54%)
Nov 25, 2003	22.72	23.04	22.43	22.79	323,100	+0.15(+0.66%)
Nov 24, 2003	22.25	22.83	22.25	22.64	418,700	+0.57(+2.58%)
Nov 21, 2003	21.80	22.13	21.70	22.07	216,400	+0.30(+1.38%)
Nov 20, 2003	21.82	22.43	21.80	21.77	270,200	-0.35(-1.58%)
Nov 19, 2003	22.00	22.18	21.80	22.12	236,000	+0.12(+0.55%)
Nov 18, 2003	22.30	22.38	22.16	22.00	481,500	-0.15(-0.68%)
Nov 17, 2003	22.07	22.19	21.86	22.15	384,600	-0.52(-2.29%)
Nov 14, 2003	23.14	23.20	22.51	22.67	452,100	-0.46(-1.99%)
Nov 13, 2003	23.25	23.35	22.83	23.13	459,900	-0.06(-0.26%)
Nov 12, 2003	22.65	23.20	22.65	23.19	361,000	+0.52(+2.29%)
Nov 11, 2003	22.55	22.90	22.55	22.67	393,400	+0.12(+0.53%)
Nov 10, 2003	23.20	23.20	22.54	22.55	325,200	-0.87(-3.71%)
Nov 07, 2003	23.43	23.88	23.28	23.42	555,500	+0.21(+0.90%)
Nov 06, 2003	22.96	23.25	22.81	23.21	502,500	+0.34(+1.49%)
Nov 05, 2003	22.40	22.94	22.34	22.87	533,300	+0.47(+2.10%)
Nov 04, 2003	17.85	22.67	17.85	22.40	501,679	+0.16(+0.72%)
Nov 03, 2003	21.83	22.34	21.74	22.24	452,452	+0.85(+3.97%)
Oct 31, 2003	21.37	21.56	21.25	21.39	404,200	+0.11(+0.52%)
Oct 30, 2003	21.08	21.41	21.08	21.28	305,100	+0.25(+1.19%)
Oct 29, 2003	21.17	21.28	20.84	21.03	574,200	-0.11(-0.52%)
Oct 28, 2003	19.75	21.01	19.75	21.14	935,000	+1.31(+6.61%)
Oct 27, 2003	19.59	20.10	19.59	19.83	538,500	+0.39(+2.01%)
Oct 24, 2003	19.57	19.57	19.20	19.44	547,200	-0.13(-0.66%)
Oct 23, 2003	19.62	19.84	19.30	19.57	514,600	-0.05(-0.25%)
Oct 22, 2003	19.90	19.90	19.59	19.62	551,100	-0.50(-2.49%)
Oct 21, 2003	20.40	20.70	20.04	20.12	320,200	-0.11(-0.54%)
Oct 20, 2003	19.96	20.27	19.93	20.23	542,700	+0.31(+1.56%)
Oct 17, 2003	20.46	20.46	19.77	19.92	320,500	-0.47(-2.31%)
Oct 16, 2003	20.52	20.69	20.32	20.39	279,900	-0.02(-0.10%)
Oct 15, 2003	20.55	20.65	20.29	20.41	477,300	+0.06(+0.29%)
Oct 14, 2003	20.00	20.39	19.90	20.35	346,500	+0.28(+1.40%)
Oct 13, 2003	20.04	20.18	19.95	20.07	468,100	+0.23(+1.16%)
Oct 10, 2003	19.99	19.99	19.76	19.84	308,400	-0.16(-0.80%)
Oct 09, 2003	19.80	20.73	19.80	20.00	760,900	+0.45(+2.30%)
Oct 08, 2003	19.62	19.72	19.50	19.55	739,700	+0.04(+0.21%)
Oct 07, 2003	19.30	19.55	19.16	19.51	592,400	+0.11(+0.57%)
Oct 06, 2003	19.11	19.46	19.11	19.40	419,300	+0.00(+0.00%)
Oct 03, 2003	19.33	19.64	19.33	19.40	315,000	+0.41(+2.16%)
Oct 02, 2003	18.78	19.10	18.78	18.99	677,700	+0.28(+1.50%)
Oct 01, 2003	18.30	18.73	18.30	18.71	385,700	+0.32(+1.74%)
Sep 30, 2003	18.97	18.97	18.25	18.39	531,900	-0.58(-3.06%)
Sep 29, 2003	18.36	19.03	18.36	18.97	811,800	+0.76(+4.17%)
Sep 26, 2003	18.74	18.90	18.15	18.21	522,300	-0.33(-1.78%)
Sep 25, 2003	18.95	18.95	18.52	18.54	764,100	-0.35(-1.85%)
Sep 24, 2003	19.80	19.89	18.89	18.89	425,500	-1.06(-5.31%)
Sep 23, 2003	19.75	19.98	19.72	19.95	265,200	+0.27(+1.37%)
Sep 22, 2003	19.76	19.76	19.45	19.68	427,100	-0.34(-1.70%)
Sep 19, 2003	20.07	20.07	19.96	20.02	406,200	-0.04(-0.20%)
Sep 18, 2003	19.80	20.02	19.56	20.06	433,800	+0.26(+1.31%)
Sep 17, 2003	20.24	20.24	19.84	19.80	394,700	-0.32(-1.59%)
Sep 16, 2003	19.94	20.25	19.79	20.12	547,100	+0.18(+0.90%)
Sep 15, 2003	20.04	20.25	19.74	19.94	502,700	-0.02(-0.10%)
Sep 12, 2003	19.75	20.05	19.51	19.96	670,900	+0.19(+0.96%)
Sep 11, 2003	19.50	19.95	19.31	19.77	528,800	+0.21(+1.07%)
Sep 10, 2003	20.45	20.45	19.35	19.56	924,600	-1.04(-5.05%)
Sep 09, 2003	21.33	21.33	20.44	20.60	672,400	-0.73(-3.42%)
Sep 08, 2003	21.05	21.49	21.00	21.33	473,600	+0.51(+2.45%)
Sep 05, 2003	20.45	21.13	20.25	20.82	700,800	+0.22(+1.07%)
Sep 04, 2003	20.55	20.63	20.22	20.60	808,000	+0.16(+0.78%)
Sep 03, 2003	20.93	20.98	20.44	20.44	986,200	-0.48(-2.29%)

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.