Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	33.98	34.40	33.77	34.25	432,000	+0.38(+1.11%)
Nov 26, 2003	34.12	34.12	33.52	33.88	601,100	-0.05(-0.13%)
Nov 25, 2003	33.52	33.97	33.51	33.92	674,500	+0.31(+0.92%)
Nov 24, 2003	33.38	33.83	33.38	33.61	724,600	+0.35(+1.07%)
Nov 21, 2003	33.73	33.73	33.20	33.26	944,100	-0.39(-1.16%)
Nov 20, 2003	33.85	33.98	33.65	33.65	736,900	-0.21(-0.62%)
Nov 19, 2003	33.47	34.01	33.36	33.85	823,800	+0.38(+1.15%)
Nov 18, 2003	33.95	33.98	33.49	33.47	755,200	-0.53(-1.56%)
Nov 17, 2003	33.96	34.17	33.77	34.00	636,200	-0.16(-0.47%)
Nov 14, 2003	34.10	34.30	33.98	34.16	1,206,400	+0.16(+0.47%)
Nov 13, 2003	33.75	33.98	33.45	34.00	1,070,400	+0.23(+0.67%)
Nov 12, 2003	33.77	33.77	33.65	33.77	842,600	+0.05(+0.13%)
Nov 11, 2003	33.98	33.98	33.70	33.73	598,600	-0.27(-0.79%)
Nov 10, 2003	33.88	34.23	33.85	34.00	858,400	-0.03(-0.09%)
Nov 07, 2003	34.62	34.70	34.00	34.03	1,306,400	-0.64(-1.86%)
Nov 06, 2003	34.42	34.88	34.35	34.67	946,200	+0.25(+0.74%)
Nov 05, 2003	34.12	34.58	34.10	34.42	852,200	-0.00(-0.01%)
Nov 04, 2003	34.49	34.59	34.32	34.42	706,374	-0.05(-0.15%)
Nov 03, 2003	34.10	34.48	34.09	34.48	633,983	+0.51(+1.49%)
Oct 31, 2003	33.62	34.08	33.62	33.97	1,101,200	+0.41(+1.22%)
Oct 30, 2003	33.92	33.99	33.52	33.56	1,180,600	-0.31(-0.93%)
Oct 29, 2003	33.40	33.95	33.38	33.88	794,600	+0.38(+1.12%)
Oct 28, 2003	33.50	33.66	32.99	33.50	3,161,700	+0.02(+0.04%)
Oct 27, 2003	33.66	33.93	33.39	33.48	919,900	-0.08(-0.22%)
Oct 24, 2003	33.76	33.88	33.26	33.56	1,027,600	-0.40(-1.18%)
Oct 23, 2003	33.92	34.04	33.69	33.96	675,700	-0.09(-0.28%)
Oct 22, 2003	33.75	34.24	33.70	34.05	1,104,100	+0.30(+0.90%)
Oct 21, 2003	33.88	33.89	33.66	33.75	651,500	-0.12(-0.35%)
Oct 20, 2003	33.81	33.88	33.61	33.87	599,500	+0.06(+0.18%)
Oct 17, 2003	34.02	34.05	33.71	33.81	587,400	-0.13(-0.38%)
Oct 16, 2003	33.79	33.95	33.66	33.94	625,900	+0.22(+0.65%)
Oct 15, 2003	33.59	33.77	33.45	33.72	643,900	+0.20(+0.58%)
Oct 14, 2003	33.30	33.64	33.26	33.52	545,200	+0.32(+0.98%)
Oct 13, 2003	33.34	33.53	33.23	33.20	502,100	-0.05(-0.15%)
Oct 10, 2003	33.27	33.51	33.16	33.25	566,000	-0.05(-0.15%)
Oct 09, 2003	33.70	33.73	33.20	33.30	679,400	-0.18(-0.52%)
Oct 08, 2003	33.60	33.60	33.34	33.48	503,200	-0.17(-0.52%)
Oct 07, 2003	33.59	33.66	33.16	33.65	760,800	+0.06(+0.19%)
Oct 06, 2003	33.27	33.62	33.26	33.59	400,000	+0.30(+0.89%)
Oct 03, 2003	33.77	33.79	33.33	33.29	942,600	-0.16(-0.46%)
Oct 02, 2003	33.21	33.75	33.20	33.45	1,060,200	+0.49(+1.50%)
Oct 01, 2003	32.24	33.01	32.21	32.95	996,900	+0.67(+2.08%)
Sep 30, 2003	32.38	32.58	32.01	32.28	749,700	-0.10(-0.31%)
Sep 29, 2003	32.38	32.57	32.23	32.38	434,800	+0.12(+0.37%)
Sep 26, 2003	32.32	32.58	32.09	32.26	806,200	-0.10(-0.31%)
Sep 25, 2003	32.31	32.63	32.27	32.36	549,400	+0.12(+0.36%)
Sep 24, 2003	32.70	32.72	32.30	32.24	911,300	-0.45(-1.38%)
Sep 23, 2003	32.30	32.70	32.25	32.70	721,200	+0.48(+1.51%)
Sep 22, 2003	32.56	32.56	32.16	32.21	1,098,300	-0.35(-1.09%)
Sep 19, 2003	32.57	32.59	32.40	32.56	921,900	-0.05(-0.15%)
Sep 18, 2003	32.45	32.75	32.37	32.62	676,900	+0.22(+0.66%)
Sep 17, 2003	32.38	32.45	32.25	32.40	425,900	+0.02(+0.08%)
Sep 16, 2003	32.33	32.50	32.13	32.38	700,100	+0.05(+0.14%)
Sep 15, 2003	32.33	32.42	32.16	32.33	496,900	+0.05(+0.14%)
Sep 12, 2003	32.28	32.43	31.99	32.28	1,060,600	+0.00(+0.02%)
Sep 11, 2003	32.41	32.59	32.26	32.28	1,154,900	-0.12(-0.39%)
Sep 10, 2003	32.20	32.56	32.20	32.41	731,500	+0.09(+0.29%)
Sep 09, 2003	32.90	32.90	32.26	32.31	1,155,000	-0.66(-2.02%)
Sep 08, 2003	32.70	32.98	32.42	32.98	1,063,000	+0.34(+1.03%)
Sep 05, 2003	32.72	32.77	32.42	32.64	753,700	-0.08(-0.24%)
Sep 04, 2003	33.36	33.50	32.66	32.72	2,424,400	-0.65(-1.95%)
Sep 03, 2003	32.55	33.62	32.55	33.37	2,014,800	+0.82(+2.52%)

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.