Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.31	30.58	30.30	30.42	406,699	-0.02(-0.08%)
Nov 26, 2003	30.46	30.59	30.24	30.44	1,456,211	+0.18(+0.60%)
Nov 25, 2003	30.29	30.41	30.01	30.26	2,159,223	+0.00(+0.00%)
Nov 24, 2003	29.80	30.28	29.75	30.26	1,682,564	+0.60(+2.02%)
Nov 21, 2003	29.24	29.70	29.49	29.66	1,021,375	+0.42(+1.43%)
Nov 20, 2003	29.24	29.63	29.03	29.24	2,362,889	+0.00(+0.00%)
Nov 19, 2003	29.09	29.46	28.93	29.24	1,524,902	+0.26(+0.90%)
Nov 18, 2003	29.74	29.88	28.97	28.98	1,804,485	-0.58(-1.95%)
Nov 17, 2003	29.75	29.76	29.33	29.56	1,497,401	-0.65(-2.14%)
Nov 14, 2003	30.62	30.84	30.19	30.20	3,937,473	-0.33(-1.09%)
Nov 13, 2003	30.43	30.73	30.43	30.54	1,715,769	-0.22(-0.72%)
Nov 12, 2003	30.02	30.77	30.01	30.76	1,647,331	+0.97(+3.26%)
Nov 11, 2003	30.03	29.98	29.62	29.79	1,906,508	-0.24(-0.81%)
Nov 10, 2003	30.48	30.41	29.97	30.03	2,258,078	-0.45(-1.48%)
Nov 07, 2003	30.32	30.71	30.16	30.48	2,822,185	+0.26(+0.86%)
Nov 06, 2003	29.62	30.48	29.60	30.22	3,656,243	+0.94(+3.21%)
Nov 05, 2003	29.38	29.39	28.96	29.28	1,825,777	+0.50(+1.75%)
Nov 04, 2003	29.38	29.02	28.52	28.78	2,468,280	-0.60(-2.04%)
Nov 03, 2003	28.83	29.47	29.07	29.38	1,265,839	+0.61(+2.11%)
Oct 31, 2003	28.53	28.79	28.52	28.77	1,246,587	+0.24(+0.83%)
Oct 30, 2003	29.10	29.15	28.63	28.53	1,911,831	-0.57(-1.95%)
Oct 29, 2003	28.86	29.26	28.82	29.10	2,053,143	-0.02(-0.05%)
Oct 28, 2003	28.48	29.12	28.36	29.12	3,317,728	+0.55(+1.93%)
Oct 27, 2003	28.26	28.67	28.23	28.56	2,160,743	+0.28(+0.98%)
Oct 24, 2003	27.68	28.29	27.64	28.29	2,146,042	+0.12(+0.42%)
Oct 23, 2003	28.03	28.27	27.87	28.17	1,239,363	-0.15(-0.53%)
Oct 22, 2003	28.01	28.47	27.93	28.32	1,942,375	-0.11(-0.39%)
Oct 21, 2003	28.12	28.57	28.11	28.43	1,804,738	+0.02(+0.08%)
Oct 20, 2003	28.27	28.48	28.15	28.41	1,121,498	+0.00(+0.00%)
Oct 17, 2003	29.03	28.79	28.26	28.41	1,852,518	-0.62(-2.15%)
Oct 16, 2003	28.71	28.96	28.63	29.03	4,023,021	-0.28(-0.97%)
Oct 15, 2003	29.75	29.75	29.27	29.31	2,378,225	-0.36(-1.20%)
Oct 14, 2003	29.39	29.83	29.23	29.67	1,532,380	+0.04(+0.13%)
Oct 13, 2003	28.86	29.63	29.27	29.63	1,513,116	+0.77(+2.68%)
Oct 10, 2003	28.95	29.07	28.72	28.86	2,268,977	-0.09(-0.30%)
Oct 09, 2003	29.42	29.54	28.86	28.94	7,068,898	-1.48(-4.85%)
Oct 08, 2003	26.61	30.54	28.62	30.42	19,499,798	+3.81(+14.32%)
Oct 07, 2003	26.76	26.75	26.28	26.61	1,514,003	-0.15(-0.56%)
Oct 06, 2003	25.96	26.87	26.54	26.76	3,164,756	+0.80(+3.07%)
Oct 03, 2003	25.86	26.41	25.86	25.96	3,183,133	+1.40(+5.69%)
Oct 02, 2003	24.56	24.73	24.43	24.56	2,511,552	-0.27(-1.08%)
Oct 01, 2003	24.07	25.00	24.06	24.83	3,656,117	+0.84(+3.49%)
Sep 30, 2003	24.42	24.30	23.92	23.99	2,235,518	-0.43(-1.74%)
Sep 29, 2003	24.54	24.48	23.99	24.42	2,103,585	-0.12(-0.48%)
Sep 26, 2003	24.90	24.72	24.42	24.54	1,587,764	-0.36(-1.46%)
Sep 25, 2003	25.13	25.26	24.89	24.90	2,296,352	+0.14(+0.57%)
Sep 24, 2003	25.63	25.63	24.66	24.76	2,543,617	-1.04(-4.04%)
Sep 23, 2003	26.20	26.12	25.72	25.80	2,181,148	-0.39(-1.51%)
Sep 22, 2003	26.41	26.41	26.05	26.20	1,695,998	-0.49(-1.83%)
Sep 19, 2003	26.83	26.83	26.45	26.69	2,421,189	-0.14(-0.53%)
Sep 18, 2003	26.42	26.97	26.33	26.83	2,410,289	+0.41(+1.55%)
Sep 17, 2003	25.91	26.61	26.28	26.42	2,219,043	+0.50(+1.95%)
Sep 16, 2003	25.20	25.99	25.52	25.91	1,485,614	+0.71(+2.82%)
Sep 15, 2003	25.58	25.61	25.19	25.20	1,679,268	-0.13(-0.50%)
Sep 12, 2003	25.07	25.58	24.89	25.33	5,507,115	-0.57(-2.19%)
Sep 11, 2003	26.01	26.11	25.70	25.90	2,044,145	+0.45(+1.77%)
Sep 10, 2003	25.92	25.97	25.45	25.45	2,138,438	-0.74(-2.83%)
Sep 09, 2003	26.69	26.80	26.12	26.19	3,577,413	-0.76(-2.81%)
Sep 08, 2003	26.61	27.18	26.57	26.95	2,584,046	+0.11(+0.41%)
Sep 05, 2003	26.72	27.14	26.68	26.84	2,856,531	-0.39(-1.42%)
Sep 04, 2003	26.87	27.38	26.55	27.22	3,783,741	+0.35(+1.29%)
Sep 03, 2003	25.71	27.46	25.60	26.87	8,973,126	+2.34(+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.