Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	29.92	30.20	29.92	30.03	411,911	-0.02(-0.08%)
Nov 26, 2003	30.07	30.20	29.85	30.06	1,474,872	+0.18(+0.60%)
Nov 25, 2003	29.91	30.02	29.64	29.88	2,186,892	+0.00(+0.00%)
Nov 24, 2003	29.42	29.89	29.37	29.88	1,704,125	+0.59(+2.02%)
Nov 21, 2003	28.87	29.32	29.12	29.28	1,034,464	+0.41(+1.43%)
Nov 20, 2003	28.87	29.25	28.66	28.87	2,393,169	+0.00(+0.00%)
Nov 19, 2003	28.72	29.09	28.57	28.87	1,544,443	+0.26(+0.90%)
Nov 18, 2003	29.36	29.50	28.61	28.61	1,827,609	-0.57(-1.95%)
Nov 17, 2003	29.38	29.39	28.96	29.18	1,516,589	-0.64(-2.14%)
Nov 14, 2003	30.23	30.45	29.81	29.82	3,987,930	-0.33(-1.09%)
Nov 13, 2003	30.05	30.34	30.04	30.15	1,737,756	-0.22(-0.72%)
Nov 12, 2003	29.64	30.38	29.63	30.37	1,668,441	+0.96(+3.26%)
Nov 11, 2003	29.65	29.60	29.25	29.41	1,930,939	-0.24(-0.81%)
Nov 10, 2003	30.09	30.02	29.59	29.65	2,287,014	-0.44(-1.48%)
Nov 07, 2003	29.94	30.32	29.78	30.09	2,858,350	+0.26(+0.86%)
Nov 06, 2003	29.25	30.09	29.23	29.84	3,703,096	+0.93(+3.21%)
Nov 05, 2003	29.00	29.02	28.59	28.91	1,849,173	+0.50(+1.75%)
Nov 04, 2003	29.00	28.65	28.15	28.41	2,499,910	-0.59(-2.04%)
Nov 03, 2003	28.47	29.10	28.70	29.00	1,282,060	+0.60(+2.11%)
Oct 31, 2003	28.17	28.43	28.16	28.40	1,262,562	+0.23(+0.83%)
Oct 30, 2003	28.73	28.79	28.27	28.17	1,936,331	-0.56(-1.95%)
Oct 29, 2003	28.49	28.89	28.46	28.73	2,079,454	-0.02(-0.05%)
Oct 28, 2003	28.12	28.75	28.00	28.75	3,360,243	+0.55(+1.93%)
Oct 27, 2003	27.90	28.31	27.87	28.20	2,188,432	+0.27(+0.98%)
Oct 24, 2003	27.33	27.94	27.29	27.93	2,173,543	+0.12(+0.42%)
Oct 23, 2003	27.68	27.91	27.52	27.81	1,255,245	-0.15(-0.53%)
Oct 22, 2003	27.66	28.11	27.58	27.96	1,967,266	-0.11(-0.39%)
Oct 21, 2003	27.77	28.21	27.75	28.07	1,827,865	+0.02(+0.08%)
Oct 20, 2003	27.91	28.12	27.80	28.05	1,135,869	+0.00(+0.00%)
Oct 17, 2003	28.66	28.43	27.90	28.05	1,876,258	-0.62(-2.15%)
Oct 16, 2003	28.35	28.59	28.27	28.66	4,074,574	-0.28(-0.97%)
Oct 15, 2003	29.38	29.38	28.90	28.94	2,408,701	-0.35(-1.20%)
Oct 14, 2003	29.02	29.46	28.86	29.29	1,552,017	+0.04(+0.13%)
Oct 13, 2003	28.49	29.25	28.90	29.25	1,532,506	+0.76(+2.68%)
Oct 10, 2003	28.58	28.70	28.36	28.49	2,298,053	-0.09(-0.30%)
Oct 09, 2003	29.05	29.17	28.50	28.58	7,159,483	-1.46(-4.85%)
Oct 08, 2003	26.27	30.15	28.26	30.03	19,749,678	+3.76(+14.32%)
Oct 07, 2003	26.42	26.41	25.95	26.27	1,533,404	-0.15(-0.56%)
Oct 06, 2003	25.63	26.53	26.21	26.42	3,205,311	+0.79(+3.07%)
Oct 03, 2003	25.53	26.07	25.53	25.63	3,223,924	+1.38(+5.69%)
Oct 02, 2003	24.25	24.42	24.12	24.25	2,543,737	-0.26(-1.08%)
Oct 01, 2003	23.77	24.68	23.75	24.52	3,702,968	+0.83(+3.49%)
Sep 30, 2003	24.11	23.99	23.61	23.69	2,264,166	-0.42(-1.74%)
Sep 29, 2003	24.23	24.17	23.69	24.11	2,130,541	-0.12(-0.48%)
Sep 26, 2003	24.59	24.41	24.11	24.23	1,608,111	-0.36(-1.46%)
Sep 25, 2003	24.81	24.94	24.58	24.59	2,325,779	+0.14(+0.57%)
Sep 24, 2003	25.30	25.30	24.35	24.45	2,576,212	-1.03(-4.04%)
Sep 23, 2003	25.86	25.79	25.40	25.48	2,209,099	-0.39(-1.51%)
Sep 22, 2003	26.07	26.07	25.72	25.86	1,717,731	-0.48(-1.83%)
Sep 19, 2003	26.49	26.49	26.11	26.35	2,452,215	-0.14(-0.53%)
Sep 18, 2003	26.08	26.63	26.00	26.49	2,441,176	+0.41(+1.55%)
Sep 17, 2003	25.58	26.27	25.95	26.08	2,247,479	+0.50(+1.95%)
Sep 16, 2003	24.88	25.66	25.19	25.58	1,504,651	+0.70(+2.82%)
Sep 15, 2003	25.26	25.29	24.88	24.88	1,700,788	-0.12(-0.50%)
Sep 12, 2003	24.75	25.26	24.58	25.01	5,577,686	-0.56(-2.19%)
Sep 11, 2003	25.68	25.78	25.37	25.57	2,070,340	+0.44(+1.77%)
Sep 10, 2003	25.59	25.64	25.12	25.12	2,165,841	-0.73(-2.83%)
Sep 09, 2003	26.35	26.46	25.79	25.86	3,623,256	-0.75(-2.81%)
Sep 08, 2003	26.28	26.84	26.23	26.60	2,617,159	+0.11(+0.41%)
Sep 05, 2003	26.38	26.80	26.34	26.50	2,893,136	-0.38(-1.42%)
Sep 04, 2003	26.53	27.03	26.22	26.88	3,832,228	+0.34(+1.29%)
Sep 03, 2003	25.38	27.11	25.27	26.53	9,088,113	+2.31(+9.52%)

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.