Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	50.32	50.32	50.32	50.32	481	-0.42(-0.83%)
Nov 26, 2003	50.91	51.67	50.32	50.74	2,528	-0.76(-1.48%)
Nov 25, 2003	50.28	51.50	50.27	51.50	15,638	+1.77(+3.57%)
Nov 24, 2003	46.98	50.08	46.98	49.73	8,466	+2.41(+5.10%)
Nov 21, 2003	46.66	47.31	46.64	47.31	6,687	+0.47(+0.99%)
Nov 20, 2003	47.13	47.15	46.77	46.85	8,563	-0.27(-0.57%)
Nov 19, 2003	46.30	47.12	46.30	47.12	2,951	+0.52(+1.13%)
Nov 18, 2003	47.33	47.33	46.43	46.60	4,257	+0.30(+0.64%)
Nov 17, 2003	46.51	47.30	46.09	46.30	4,493	-0.63(-1.35%)
Nov 14, 2003	47.04	47.33	46.46	46.93	3,716	-0.30(-0.63%)
Nov 13, 2003	47.02	47.33	46.30	47.23	5,822	+0.56(+1.20%)
Nov 12, 2003	45.71	47.01	45.71	46.67	5,658	+0.83(+1.81%)
Nov 11, 2003	46.09	46.23	45.67	45.84	1,892	+0.16(+0.35%)
Nov 10, 2003	46.51	46.51	45.50	45.68	2,246	-0.79(-1.71%)
Nov 07, 2003	46.76	46.83	45.94	46.48	3,378	-0.33(-0.70%)
Nov 06, 2003	45.45	46.81	45.45	46.81	1,773	+0.21(+0.45%)
Nov 05, 2003	45.45	46.60	45.45	46.60	827	+1.14(+2.51%)
Nov 04, 2003	45.80	46.35	45.23	45.45	17,448	-0.39(-0.85%)
Nov 03, 2003	45.64	46.42	44.85	45.84	5,589	+1.02(+2.28%)
Oct 31, 2003	45.96	46.33	44.82	44.82	3,547	-0.85(-1.85%)
Oct 30, 2003	46.33	45.75	45.67	45.67	8,632	-0.67(-1.44%)
Oct 29, 2003	44.95	46.47	44.95	46.33	4,138	+1.23(+2.74%)
Oct 28, 2003	44.40	45.28	44.40	45.10	5,676	+0.69(+1.54%)
Oct 27, 2003	44.48	44.85	44.24	44.41	2,719	+0.02(+0.04%)
Oct 24, 2003	44.60	44.60	43.97	44.40	5,203	-0.46(-1.02%)
Oct 23, 2003	44.62	44.85	44.62	44.85	2,956	+0.25(+0.55%)
Oct 22, 2003	44.99	45.67	44.44	44.61	41,979	-0.28(-0.62%)
Oct 21, 2003	45.67	45.67	44.89	44.89	8,277	-0.66(-1.45%)
Oct 20, 2003	45.45	45.67	45.45	45.55	3,429	+0.24(+0.52%)
Oct 17, 2003	45.54	45.67	45.31	45.31	5,676	-0.15(-0.33%)
Oct 16, 2003	45.62	45.75	45.46	45.46	2,365	-0.16(-0.35%)
Oct 15, 2003	45.63	46.00	45.62	45.62	2,010	-0.04(-0.09%)
Oct 14, 2003	44.13	45.99	43.88	45.67	2,601	+0.27(+0.60%)
Oct 13, 2003	44.15	45.39	44.15	45.39	1,235	+1.63(+3.73%)
Oct 10, 2003	43.18	44.82	42.91	43.76	11,352	-1.14(-2.54%)
Oct 09, 2003	44.66	45.67	44.66	44.90	2,719	+0.25(+0.55%)
Oct 08, 2003	44.25	45.54	44.25	44.66	7,274	-0.84(-1.84%)
Oct 07, 2003	44.90	45.50	44.90	45.50	1,419	+0.85(+1.89%)
Oct 06, 2003	43.91	44.90	43.91	44.65	10,309	+0.74(+1.69%)
Oct 03, 2003	43.28	43.91	42.66	43.91	12,416	+1.54(+3.63%)
Oct 02, 2003	40.72	43.04	40.72	42.37	7,568	+0.62(+1.48%)
Oct 01, 2003	39.81	41.75	39.81	41.75	5,681	+1.58(+3.94%)
Sep 30, 2003	39.82	41.13	39.82	40.17	7,255	+0.34(+0.85%)
Sep 29, 2003	40.85	41.28	39.83	39.83	5,987	-0.84(-2.06%)
Sep 26, 2003	43.15	43.30	40.37	40.67	10,760	-2.47(-5.72%)
Sep 25, 2003	44.19	44.19	43.14	43.14	6,740	-1.31(-2.95%)
Sep 24, 2003	44.98	44.92	44.45	44.45	4,552	-0.53(-1.18%)
Sep 23, 2003	45.24	45.67	44.82	44.98	7,213	-0.36(-0.80%)
Sep 22, 2003	45.24	45.47	45.24	45.34	4,138	-0.25(-0.54%)
Sep 19, 2003	45.43	46.00	45.24	45.59	7,724	+0.05(+0.11%)
Sep 18, 2003	44.82	45.65	44.82	45.54	13,480	+0.50(+1.11%)
Sep 17, 2003	45.25	45.52	45.03	45.04	3,784	-0.46(-1.00%)
Sep 16, 2003	45.45	45.75	45.45	45.50	2,731	+0.10(+0.22%)
Sep 15, 2003	45.34	45.68	45.12	45.39	7,213	+0.58(+1.28%)
Sep 12, 2003	45.08	45.86	44.82	44.82	3,665	-0.63(-1.40%)
Sep 11, 2003	46.36	46.38	45.45	45.45	2,956	-0.17(-0.37%)
Sep 10, 2003	45.63	46.32	45.62	45.62	6,503	-0.39(-0.85%)
Sep 09, 2003	46.01	46.01	46.01	46.01	946	-0.48(-1.04%)
Sep 08, 2003	45.43	46.49	45.43	46.49	5,912	+1.49(+3.31%)
Sep 05, 2003	44.82	45.19	44.82	45.01	1,655	+0.61(+1.37%)
Sep 04, 2003	44.08	44.40	44.08	44.40	946	+0.33(+0.75%)
Sep 03, 2003	43.78	44.57	43.22	44.07	3,784	-0.29(-0.65%)

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.