Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.53	41.30	40.49	40.86	8,411,622	-0.37(-0.89%)
Nov 26, 2003	41.83	41.90	41.17	41.22	13,164,002	-0.55(-1.31%)
Nov 25, 2003	42.35	42.57	41.70	41.77	16,710,162	-0.89(-2.09%)
Nov 24, 2003	42.12	42.74	41.67	42.66	17,109,968	+0.16(+0.37%)
Nov 21, 2003	42.37	42.78	41.45	42.51	17,325,112	+0.14(+0.33%)
Nov 20, 2003	42.53	43.31	42.24	42.37	16,615,838	-0.25(-0.58%)
Nov 19, 2003	42.37	43.32	41.97	42.61	15,435,817	+0.89(+2.14%)
Nov 18, 2003	42.52	42.98	41.61	41.72	15,160,201	-0.78(-1.84%)
Nov 17, 2003	41.91	42.57	41.64	42.50	16,601,775	+1.20(+2.90%)
Nov 14, 2003	42.15	42.35	41.16	41.30	22,557,598	-1.21(-2.84%)
Nov 13, 2003	42.64	42.90	42.23	42.51	16,078,910	-0.23(-0.55%)
Nov 12, 2003	42.10	42.81	41.76	42.74	11,718,656	+0.92(+2.20%)
Nov 11, 2003	41.90	42.00	41.22	41.82	14,388,954	-0.11(-0.27%)
Nov 10, 2003	42.66	42.76	41.76	41.93	17,529,048	-0.57(-1.35%)
Nov 07, 2003	43.52	43.56	42.22	42.51	16,062,432	-0.84(-1.93%)
Nov 06, 2003	43.19	43.57	43.16	43.34	11,601,251	-0.08(-0.18%)
Nov 05, 2003	43.23	43.67	43.04	43.42	10,553,289	+0.11(+0.25%)
Nov 04, 2003	43.25	43.93	43.08	43.32	10,940,096	-0.25(-0.58%)
Nov 03, 2003	44.16	44.21	43.11	43.57	11,881,752	-0.22(-0.50%)
Oct 31, 2003	43.56	44.42	43.42	43.79	14,222,260	+0.56(+1.30%)
Oct 30, 2003	42.65	43.93	43.37	43.23	12,970,615	+0.58(+1.36%)
Oct 29, 2003	43.04	43.04	42.40	42.65	15,393,182	-0.50(-1.15%)
Oct 28, 2003	43.25	43.53	42.58	43.15	16,964,482	+0.01(+0.03%)
Oct 27, 2003	44.00	44.04	42.82	43.13	13,452,163	-0.45(-1.04%)
Oct 24, 2003	42.33	43.83	42.04	43.59	17,258,748	+1.23(+2.90%)
Oct 23, 2003	42.53	42.74	41.86	42.36	25,469,752	-0.40(-0.93%)
Oct 22, 2003	43.94	44.00	42.44	42.76	34,965,696	-2.38(-5.26%)
Oct 21, 2003	44.56	45.66	44.39	45.13	23,694,886	+1.25(+2.84%)
Oct 20, 2003	44.69	44.81	43.30	43.88	25,706,072	-0.79(-1.78%)
Oct 17, 2003	45.68	45.88	44.53	44.68	20,245,566	-1.48(-3.21%)
Oct 16, 2003	46.32	46.68	45.95	46.16	8,977,080	-0.16(-0.35%)
Oct 15, 2003	47.59	47.59	46.16	46.32	12,397,217	-1.05(-2.22%)
Oct 14, 2003	47.29	47.46	46.83	47.37	11,165,351	-0.23(-0.49%)
Oct 13, 2003	47.12	47.86	47.02	47.61	7,541,151	+0.77(+1.63%)
Oct 10, 2003	47.10	47.47	46.62	46.84	8,487,255	-0.33(-0.71%)
Oct 09, 2003	46.82	47.47	46.69	47.17	11,711,523	+0.96(+2.07%)
Oct 08, 2003	46.95	46.99	46.11	46.22	9,413,465	-0.73(-1.56%)
Oct 07, 2003	45.98	46.98	45.83	46.95	11,272,937	+0.91(+1.97%)
Oct 06, 2003	46.16	46.23	45.40	46.04	7,984,453	-0.03(-0.06%)
Oct 03, 2003	47.29	47.29	45.79	46.07	15,720,799	-0.84(-1.78%)
Oct 02, 2003	46.73	47.20	46.47	46.90	10,116,078	-0.09(-0.20%)
Oct 01, 2003	46.00	47.00	45.76	47.00	13,971,063	+1.25(+2.73%)
Sep 30, 2003	46.08	46.54	45.49	45.75	13,486,151	-0.60(-1.30%)
Sep 29, 2003	46.26	46.49	45.10	46.35	13,100,559	+0.16(+0.34%)
Sep 26, 2003	46.59	46.83	45.75	46.20	11,645,216	-0.16(-0.35%)
Sep 25, 2003	46.63	47.07	45.54	46.36	17,113,366	-0.33(-0.71%)
Sep 24, 2003	48.23	48.64	46.56	46.69	16,856,070	-1.94(-3.98%)
Sep 23, 2003	48.42	48.78	48.18	48.63	9,483,496	+0.09(+0.18%)
Sep 22, 2003	48.39	48.83	48.15	48.54	13,334,182	-0.30(-0.62%)
Sep 19, 2003	49.14	49.45	48.17	48.85	20,303,062	-0.79(-1.59%)
Sep 18, 2003	49.36	49.73	48.97	49.63	10,441,815	+0.26(+0.53%)
Sep 17, 2003	49.32	49.51	48.95	49.37	11,139,364	-0.13(-0.26%)
Sep 16, 2003	48.75	49.52	48.60	49.50	9,734,225	+0.93(+1.91%)
Sep 15, 2003	48.60	48.93	48.41	48.57	7,746,163	-0.01(-0.03%)
Sep 12, 2003	48.29	48.73	47.76	48.58	8,812,504	+0.19(+0.40%)
Sep 11, 2003	47.76	48.52	47.54	48.39	10,234,385	+0.89(+1.88%)
Sep 10, 2003	47.68	48.32	47.42	47.50	10,359,762	-0.30(-0.64%)
Sep 09, 2003	48.25	48.51	47.65	47.80	10,976,917	-0.55(-1.14%)
Sep 08, 2003	47.74	48.76	47.65	48.36	11,856,672	+0.65(+1.37%)
Sep 05, 2003	47.46	48.08	47.36	47.71	9,987,016	+0.10(+0.21%)
Sep 04, 2003	46.99	47.79	46.87	47.61	9,204,290	+0.59(+1.25%)
Sep 03, 2003	48.27	48.39	46.90	47.02	12,758,711	-1.08(-2.26%)

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.