Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.53	22.61	22.36	22.48	1,200,642	-0.21(-0.93%)
Nov 26, 2003	22.48	22.64	22.45	22.69	1,353,121	-0.09(-0.41%)
Nov 25, 2003	23.07	23.08	22.71	22.78	2,369,238	-0.44(-1.90%)
Nov 24, 2003	23.09	23.26	23.03	23.22	1,485,596	+0.15(+0.66%)
Nov 21, 2003	22.51	23.13	22.92	23.07	3,107,954	+0.56(+2.48%)
Nov 20, 2003	22.41	22.75	22.41	22.51	1,996,308	-0.19(-0.82%)
Nov 19, 2003	22.70	22.77	22.62	22.70	3,380,048	-0.25(-1.11%)
Nov 18, 2003	23.00	23.14	22.95	22.95	2,039,786	-0.04(-0.19%)
Nov 17, 2003	23.02	23.05	22.91	23.00	2,347,805	-0.06(-0.28%)
Nov 14, 2003	23.17	23.21	23.07	23.06	3,119,997	+0.15(+0.66%)
Nov 13, 2003	22.13	23.03	22.13	22.91	2,970,580	+0.77(+3.50%)
Nov 12, 2003	22.05	22.21	22.05	22.13	2,633,371	+0.60(+2.78%)
Nov 11, 2003	21.38	21.69	21.38	21.54	1,405,172	+0.21(+0.96%)
Nov 10, 2003	21.35	21.56	21.30	21.33	1,393,537	-0.02(-0.11%)
Nov 07, 2003	21.40	21.66	21.38	21.35	1,851,382	+0.10(+0.46%)
Nov 06, 2003	21.26	21.28	21.07	21.26	2,035,091	+0.06(+0.28%)
Nov 05, 2003	21.09	21.12	21.08	21.20	1,366,389	+0.20(+0.93%)
Nov 04, 2003	21.09	21.12	20.93	21.00	1,087,008	-0.26(-1.22%)
Nov 03, 2003	21.21	21.47	21.20	21.26	1,496,894	+0.06(+0.28%)
Oct 31, 2003	20.97	21.26	20.95	21.20	1,386,597	-0.06(-0.30%)
Oct 30, 2003	21.46	21.50	21.24	21.27	961,820	+0.08(+0.37%)
Oct 29, 2003	21.52	21.52	21.04	21.19	1,266,370	-0.33(-1.53%)
Oct 28, 2003	21.23	21.61	21.15	21.52	1,821,988	+0.22(+1.01%)
Oct 27, 2003	21.36	21.51	21.29	21.30	1,366,185	+0.26(+1.23%)
Oct 24, 2003	21.20	21.20	20.94	21.04	985,702	-0.16(-0.74%)
Oct 23, 2003	20.91	21.29	20.89	21.20	2,854,231	+0.17(+0.82%)
Oct 22, 2003	21.11	21.15	20.85	21.03	2,439,048	-0.49(-2.28%)
Oct 21, 2003	21.38	21.55	21.31	21.52	1,667,264	+0.19(+0.90%)
Oct 20, 2003	21.29	21.31	21.23	21.33	890,582	+0.08(+0.39%)
Oct 17, 2003	21.26	21.37	21.18	21.24	1,580,717	+0.00(+0.02%)
Oct 16, 2003	21.09	21.29	21.09	21.24	1,351,896	-0.13(-0.62%)
Oct 15, 2003	21.45	21.52	21.32	21.37	2,712,979	-0.13(-0.59%)
Oct 14, 2003	21.32	21.56	21.28	21.50	1,552,140	+0.15(+0.71%)
Oct 13, 2003	21.24	21.41	21.26	21.35	1,043,061	+0.11(+0.51%)
Oct 10, 2003	21.21	21.34	21.16	21.24	1,192,273	-0.05(-0.25%)
Oct 09, 2003	21.26	21.46	21.26	21.29	1,147,367	+0.25(+1.21%)
Oct 08, 2003	21.26	21.26	20.94	21.04	954,676	-0.09(-0.42%)
Oct 07, 2003	21.06	21.14	20.82	21.12	1,717,070	-0.14(-0.64%)
Oct 06, 2003	21.40	21.40	21.16	21.26	1,418,440	+0.19(+0.91%)
Oct 03, 2003	21.43	21.50	21.11	21.07	2,697,262	+0.00(+0.00%)
Oct 02, 2003	20.98	21.19	20.97	21.07	1,969,976	+0.12(+0.56%)
Oct 01, 2003	20.64	21.00	20.62	20.95	2,179,609	+0.18(+0.87%)
Sep 30, 2003	20.91	20.91	20.58	20.77	1,750,954	-0.30(-1.42%)
Sep 29, 2003	20.97	21.07	20.89	21.07	1,063,881	+0.10(+0.47%)
Sep 26, 2003	20.84	21.08	20.80	20.97	2,234,314	+0.21(+1.01%)
Sep 25, 2003	20.99	21.03	20.76	20.76	1,514,990	+0.07(+0.33%)
Sep 24, 2003	21.00	21.02	20.63	20.69	1,792,391	-0.32(-1.54%)
Sep 23, 2003	20.63	21.14	20.98	21.02	2,149,399	+0.39(+1.88%)
Sep 22, 2003	20.39	20.87	20.34	20.63	2,429,046	+0.11(+0.53%)
Sep 19, 2003	20.68	20.74	20.44	20.52	1,768,917	-0.34(-1.64%)
Sep 18, 2003	20.82	20.93	20.77	20.86	2,092,653	+0.19(+0.92%)
Sep 17, 2003	20.53	20.67	20.50	20.67	1,692,575	+0.29(+1.44%)
Sep 16, 2003	20.19	20.42	20.19	20.38	1,258,613	+0.20(+0.97%)
Sep 15, 2003	20.31	20.32	20.11	20.18	1,287,802	-0.16(-0.77%)
Sep 12, 2003	20.28	20.41	20.17	20.34	1,309,235	+0.01(+0.05%)
Sep 11, 2003	20.38	20.43	20.27	20.33	2,334,333	-0.11(-0.53%)
Sep 10, 2003	20.40	20.62	20.32	20.44	2,692,363	+0.58(+2.94%)
Sep 09, 2003	19.79	20.08	19.79	19.86	2,555,601	-0.25(-1.22%)
Sep 08, 2003	19.82	20.18	19.77	20.10	2,859,130	+0.19(+0.96%)
Sep 05, 2003	19.71	20.23	19.60	19.91	4,014,662	+0.21(+1.07%)
Sep 04, 2003	19.69	19.94	19.66	19.70	1,932,214	+0.32(+1.67%)
Sep 03, 2003	19.29	19.55	19.25	19.38	1,578,267	+0.07(+0.38%)

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.