Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.52	41.29	40.48	40.84	8,413,901	-0.37(-0.89%)
Nov 26, 2003	41.82	41.89	41.16	41.21	13,167,569	-0.55(-1.31%)
Nov 25, 2003	42.33	42.56	41.69	41.76	16,714,691	-0.89(-2.09%)
Nov 24, 2003	42.11	42.72	41.66	42.65	17,114,604	+0.16(+0.37%)
Nov 21, 2003	42.35	42.77	41.44	42.50	17,329,806	+0.14(+0.33%)
Nov 20, 2003	42.52	43.30	42.23	42.35	16,620,341	-0.25(-0.58%)
Nov 19, 2003	42.35	43.31	41.96	42.60	15,440,001	+0.89(+2.14%)
Nov 18, 2003	42.51	42.96	41.60	41.71	15,164,309	-0.78(-1.84%)
Nov 17, 2003	41.90	42.56	41.62	42.49	16,606,275	+1.20(+2.90%)
Nov 14, 2003	42.14	42.33	41.15	41.29	22,563,710	-1.21(-2.84%)
Nov 13, 2003	42.62	42.89	42.22	42.50	16,083,268	-0.23(-0.55%)
Nov 12, 2003	42.09	42.80	41.75	42.73	11,721,832	+0.92(+2.20%)
Nov 11, 2003	41.89	41.99	41.21	41.81	14,392,853	-0.11(-0.27%)
Nov 10, 2003	42.65	42.74	41.75	41.92	17,533,800	-0.57(-1.35%)
Nov 07, 2003	43.51	43.55	42.21	42.50	16,066,785	-0.84(-1.93%)
Nov 06, 2003	43.18	43.56	43.15	43.33	11,604,395	-0.08(-0.18%)
Nov 05, 2003	43.22	43.66	43.03	43.41	10,556,149	+0.11(+0.25%)
Nov 04, 2003	43.24	43.91	43.07	43.30	10,943,061	-0.25(-0.58%)
Nov 03, 2003	44.15	44.20	43.10	43.56	11,884,972	-0.22(-0.50%)
Oct 31, 2003	43.55	44.41	43.40	43.78	14,226,114	+0.56(+1.30%)
Oct 30, 2003	42.64	43.92	43.36	43.22	12,974,130	+0.58(+1.36%)
Oct 29, 2003	43.03	43.03	42.39	42.64	15,397,354	-0.50(-1.15%)
Oct 28, 2003	43.24	43.52	42.57	43.13	16,969,080	+0.01(+0.03%)
Oct 27, 2003	43.99	44.03	42.81	43.12	13,455,809	-0.45(-1.04%)
Oct 24, 2003	42.32	43.82	42.03	43.57	17,263,426	+1.23(+2.90%)
Oct 23, 2003	42.52	42.72	41.84	42.35	25,476,656	-0.40(-0.93%)
Oct 22, 2003	43.93	43.99	42.43	42.74	34,975,172	-2.37(-5.26%)
Oct 21, 2003	44.55	45.65	44.38	45.12	23,701,308	+1.25(+2.84%)
Oct 20, 2003	44.67	44.80	43.29	43.87	25,713,038	-0.79(-1.78%)
Oct 17, 2003	45.67	45.87	44.52	44.67	20,251,052	-1.48(-3.21%)
Oct 16, 2003	46.31	46.66	45.94	46.15	8,979,512	-0.16(-0.35%)
Oct 15, 2003	47.58	47.58	46.15	46.31	12,400,577	-1.05(-2.22%)
Oct 14, 2003	47.28	47.44	46.81	47.36	11,168,376	-0.23(-0.49%)
Oct 13, 2003	47.10	47.85	47.01	47.59	7,543,195	+0.77(+1.63%)
Oct 10, 2003	47.08	47.46	46.61	46.83	8,489,555	-0.33(-0.71%)
Oct 09, 2003	46.81	47.46	46.68	47.16	11,714,696	+0.96(+2.07%)
Oct 08, 2003	46.93	46.98	46.10	46.20	9,416,016	-0.73(-1.56%)
Oct 07, 2003	45.97	46.97	45.82	46.93	11,275,992	+0.91(+1.97%)
Oct 06, 2003	46.15	46.22	45.39	46.03	7,986,617	-0.03(-0.06%)
Oct 03, 2003	47.27	47.27	45.78	46.06	15,725,059	-0.84(-1.78%)
Oct 02, 2003	46.71	47.18	46.46	46.89	10,118,819	-0.09(-0.20%)
Oct 01, 2003	45.99	46.98	45.75	46.98	13,974,849	+1.25(+2.73%)
Sep 30, 2003	46.07	46.52	45.47	45.74	13,489,805	-0.60(-1.30%)
Sep 29, 2003	46.25	46.48	45.09	46.34	13,104,109	+0.16(+0.34%)
Sep 26, 2003	46.58	46.81	45.74	46.18	11,648,372	-0.16(-0.35%)
Sep 25, 2003	46.62	47.06	45.52	46.35	17,118,004	-0.33(-0.71%)
Sep 24, 2003	48.22	48.63	46.54	46.68	16,860,638	-1.94(-3.98%)
Sep 23, 2003	48.41	48.77	48.17	48.61	9,486,066	+0.09(+0.18%)
Sep 22, 2003	48.38	48.81	48.13	48.53	13,337,796	-0.30(-0.62%)
Sep 19, 2003	49.12	49.44	48.15	48.83	20,308,564	-0.79(-1.59%)
Sep 18, 2003	49.35	49.72	48.96	49.62	10,444,644	+0.26(+0.53%)
Sep 17, 2003	49.31	49.49	48.94	49.36	11,142,383	-0.13(-0.26%)
Sep 16, 2003	48.73	49.51	48.59	49.49	9,736,863	+0.93(+1.91%)
Sep 15, 2003	48.59	48.91	48.39	48.56	7,748,263	-0.01(-0.03%)
Sep 12, 2003	48.28	48.71	47.75	48.57	8,814,892	+0.19(+0.40%)
Sep 11, 2003	47.75	48.51	47.52	48.38	10,237,159	+0.89(+1.88%)
Sep 10, 2003	47.67	48.30	47.41	47.49	10,362,570	-0.30(-0.64%)
Sep 09, 2003	48.24	48.50	47.64	47.79	10,979,892	-0.55(-1.14%)
Sep 08, 2003	47.73	48.74	47.64	48.34	11,859,886	+0.65(+1.37%)
Sep 05, 2003	47.44	48.07	47.35	47.69	9,989,722	+0.10(+0.21%)
Sep 04, 2003	46.98	47.78	46.86	47.59	9,206,784	+0.59(+1.25%)
Sep 03, 2003	48.26	48.38	46.88	47.01	12,762,168	-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.