Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.70	31.96	31.67	31.83	995,280	+0.13(+0.41%)
Nov 26, 2003	31.60	31.73	31.38	31.70	2,607,183	+0.09(+0.30%)
Nov 25, 2003	31.38	31.79	31.27	31.61	3,080,039	+0.12(+0.37%)
Nov 24, 2003	31.53	31.82	31.29	31.49	2,404,481	+0.10(+0.32%)
Nov 21, 2003	31.13	31.47	31.21	31.39	1,964,159	+0.26(+0.83%)
Nov 20, 2003	31.43	31.43	31.07	31.13	2,143,524	-0.29(-0.93%)
Nov 19, 2003	31.29	31.61	31.23	31.43	1,689,064	+0.01(+0.04%)
Nov 18, 2003	31.29	31.44	31.16	31.41	2,014,749	+0.05(+0.15%)
Nov 17, 2003	31.30	31.53	31.15	31.37	1,768,953	-0.16(-0.52%)
Nov 14, 2003	31.54	31.69	31.38	31.53	2,078,796	+0.14(+0.45%)
Nov 13, 2003	31.60	31.60	30.90	31.39	2,753,332	-0.21(-0.65%)
Nov 12, 2003	31.30	31.66	31.21	31.60	2,323,741	+0.24(+0.77%)
Nov 11, 2003	31.10	31.44	31.10	31.36	1,383,820	+0.14(+0.45%)
Nov 10, 2003	31.04	31.34	30.98	31.21	1,880,524	+0.17(+0.55%)
Nov 07, 2003	31.09	31.17	30.94	31.04	2,359,001	-0.07(-0.23%)
Nov 06, 2003	31.11	31.21	30.83	31.11	1,718,533	+0.00(+0.00%)
Nov 05, 2003	31.38	31.21	31.01	31.11	2,219,325	+0.08(+0.26%)
Nov 04, 2003	31.38	31.43	30.97	31.03	3,246,629	-0.26(-0.83%)
Nov 03, 2003	31.04	31.43	31.04	31.29	2,161,326	+0.29(+0.93%)
Oct 31, 2003	31.01	31.23	31.01	31.00	2,362,238	+0.02(+0.06%)
Oct 30, 2003	30.90	31.07	30.69	30.99	2,658,114	+0.33(+1.09%)
Oct 29, 2003	30.50	30.65	30.34	30.65	1,933,328	+0.16(+0.52%)
Oct 28, 2003	30.06	30.49	29.96	30.49	2,152,382	+0.43(+1.43%)
Oct 27, 2003	30.18	30.33	29.93	30.06	2,422,026	-0.11(-0.37%)
Oct 24, 2003	30.15	30.29	29.81	30.18	2,126,661	-0.32(-1.04%)
Oct 23, 2003	30.14	30.52	29.96	30.49	2,380,464	+0.39(+1.29%)
Oct 22, 2003	29.81	30.36	29.79	30.11	2,296,658	+0.15(+0.51%)
Oct 21, 2003	30.24	30.24	29.88	29.95	2,171,119	-0.29(-0.95%)
Oct 20, 2003	30.72	30.72	30.06	30.24	1,871,496	-0.39(-1.27%)
Oct 17, 2003	30.60	30.76	30.47	30.63	2,112,012	+0.03(+0.10%)
Oct 16, 2003	30.42	30.53	30.33	30.60	2,017,134	+0.18(+0.58%)
Oct 15, 2003	30.47	30.70	30.36	30.42	1,730,797	-0.11(-0.37%)
Oct 14, 2003	30.39	30.59	30.25	30.53	1,722,280	+0.15(+0.48%)
Oct 13, 2003	30.32	30.50	30.19	30.39	1,230,687	+0.06(+0.21%)
Oct 10, 2003	30.35	30.45	30.25	30.32	1,785,475	-0.03(-0.10%)
Oct 09, 2003	30.47	30.80	30.37	30.35	3,419,692	-0.04(-0.12%)
Oct 08, 2003	30.50	30.67	30.30	30.39	2,086,802	-0.11(-0.37%)
Oct 07, 2003	30.49	30.57	30.36	30.50	2,028,887	-0.05(-0.17%)
Oct 06, 2003	30.49	30.70	30.40	30.55	1,097,142	+0.06(+0.19%)
Oct 03, 2003	30.97	31.06	30.49	30.49	2,978,177	-0.09(-0.29%)
Oct 02, 2003	30.51	30.67	30.46	30.58	3,126,711	-0.06(-0.21%)
Oct 01, 2003	30.14	30.65	30.13	30.65	2,714,325	+0.52(+1.71%)
Sep 30, 2003	29.91	30.11	29.63	30.13	3,008,668	+0.22(+0.73%)
Sep 29, 2003	29.83	29.98	29.68	29.91	2,072,153	+0.08(+0.26%)
Sep 26, 2003	29.61	29.93	29.41	29.83	2,319,653	+0.23(+0.77%)
Sep 25, 2003	29.56	29.80	29.51	29.61	2,539,899	+0.15(+0.50%)
Sep 24, 2003	29.98	29.96	29.35	29.46	2,873,590	-0.52(-1.74%)
Sep 23, 2003	29.76	30.01	29.83	29.98	1,498,798	+0.22(+0.73%)
Sep 22, 2003	29.88	29.95	29.60	29.76	1,506,122	-0.21(-0.70%)
Sep 19, 2003	30.11	30.19	29.98	29.98	3,359,392	-0.15(-0.51%)
Sep 18, 2003	30.03	30.16	29.97	30.13	2,944,791	+0.21(+0.69%)
Sep 17, 2003	30.09	30.09	29.80	29.92	1,851,055	-0.21(-0.68%)
Sep 16, 2003	29.91	30.15	29.68	30.13	3,144,767	+0.24(+0.81%)
Sep 15, 2003	29.59	30.02	29.58	29.89	2,327,829	+0.36(+1.21%)
Sep 12, 2003	29.48	29.58	29.29	29.53	2,610,078	+0.05(+0.16%)
Sep 11, 2003	29.69	29.69	29.48	29.48	2,337,368	-0.12(-0.42%)
Sep 10, 2003	29.74	29.77	29.53	29.61	2,735,276	-0.19(-0.65%)
Sep 09, 2003	29.82	30.05	29.80	29.80	3,710,287	-0.26(-0.88%)
Sep 08, 2003	30.11	30.32	30.05	30.06	3,332,309	-0.04(-0.12%)
Sep 05, 2003	30.40	30.40	29.94	30.10	2,612,122	-0.31(-1.00%)
Sep 04, 2003	30.62	30.80	30.20	30.40	3,272,861	-0.21(-0.69%)
Sep 03, 2003	30.26	30.73	30.21	30.62	3,330,094	+0.21(+0.69%)

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.