Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.41	34.70	34.35	34.35	164,900	-0.01(-0.03%)
Nov 26, 2003	33.96	34.39	33.96	34.36	421,100	+0.51(+1.51%)
Nov 25, 2003	33.95	34.29	33.81	33.85	1,416,000	-0.85(-2.45%)
Nov 24, 2003	34.17	34.74	34.17	34.70	1,345,200	+0.82(+2.42%)
Nov 21, 2003	34.14	34.28	33.80	33.88	936,200	+0.23(+0.68%)
Nov 20, 2003	34.15	34.33	33.65	33.65	1,138,500	-0.72(-2.09%)
Nov 19, 2003	34.12	34.69	34.12	34.37	966,800	-0.63(-1.80%)
Nov 18, 2003	35.40	35.60	34.80	35.00	907,900	+0.27(+0.78%)
Nov 17, 2003	34.65	34.74	34.30	34.73	851,400	-0.32(-0.91%)
Nov 14, 2003	35.66	35.81	35.04	35.05	717,800	-1.04(-2.88%)
Nov 13, 2003	36.15	36.25	35.95	36.09	559,200	-0.26(-0.72%)
Nov 12, 2003	35.90	36.48	35.90	36.35	597,300	+0.40(+1.11%)
Nov 11, 2003	35.68	36.17	35.68	35.95	528,100	-0.57(-1.56%)
Nov 10, 2003	36.69	37.05	36.47	36.52	674,800	+0.36(+1.00%)
Nov 07, 2003	36.15	36.41	36.06	36.16	651,400	+0.24(+0.67%)
Nov 06, 2003	35.90	36.00	35.83	35.92	985,400	-0.85(-2.31%)
Nov 05, 2003	35.72	36.89	36.44	36.77	854,700	+1.02(+2.85%)
Nov 04, 2003	35.72	36.28	35.60	35.75	626,800	+0.08(+0.22%)
Nov 03, 2003	35.20	35.83	35.46	35.67	702,475	+0.47(+1.34%)
Oct 31, 2003	35.07	35.25	34.97	35.20	578,200	+0.10(+0.28%)
Oct 30, 2003	35.94	35.95	35.09	35.10	1,170,000	-0.82(-2.28%)
Oct 29, 2003	36.70	36.70	35.88	35.92	1,280,000	-0.82(-2.23%)
Oct 28, 2003	35.60	36.90	35.60	36.74	1,730,600	+1.31(+3.70%)
Oct 27, 2003	35.06	35.74	35.03	35.43	988,100	+1.14(+3.32%)
Oct 24, 2003	34.70	34.79	33.97	34.29	1,384,200	-0.20(-0.58%)
Oct 23, 2003	34.75	35.15	34.12	34.49	3,580,100	-2.66(-7.16%)
Oct 22, 2003	37.20	37.73	36.90	37.15	1,443,800	-0.81(-2.13%)
Oct 21, 2003	37.90	37.92	37.72	37.96	929,600	+0.11(+0.29%)
Oct 20, 2003	37.60	37.92	37.51	37.85	915,900	+0.45(+1.20%)
Oct 17, 2003	38.00	38.04	37.30	37.40	888,600	+0.28(+0.75%)
Oct 16, 2003	36.73	37.35	36.70	37.12	818,600	+0.88(+2.43%)
Oct 15, 2003	36.40	36.51	36.20	36.24	807,600	-0.26(-0.71%)
Oct 14, 2003	36.50	36.50	36.25	36.50	1,003,600	-0.25(-0.68%)
Oct 13, 2003	36.59	36.98	36.70	36.75	560,400	+0.16(+0.44%)
Oct 10, 2003	36.39	36.66	36.28	36.59	781,900	+0.95(+2.67%)
Oct 09, 2003	35.22	36.21	35.22	35.64	1,453,100	+0.44(+1.25%)
Oct 08, 2003	35.25	35.40	35.11	35.20	1,030,300	-0.75(-2.09%)
Oct 07, 2003	36.28	35.99	35.60	35.95	1,772,100	-0.33(-0.91%)
Oct 06, 2003	36.55	36.55	36.15	36.28	703,700	-0.27(-0.74%)
Oct 03, 2003	36.75	36.75	36.40	36.55	909,900	+1.07(+3.02%)
Oct 02, 2003	35.45	35.52	35.28	35.48	861,100	-0.32(-0.89%)
Oct 01, 2003	34.84	35.81	34.84	35.80	945,500	+1.00(+2.87%)
Sep 30, 2003	35.35	35.35	34.50	34.80	1,029,700	-0.59(-1.67%)
Sep 29, 2003	35.35	35.54	34.78	35.39	869,800	+0.04(+0.11%)
Sep 26, 2003	35.15	35.59	35.23	35.35	951,200	+0.20(+0.57%)
Sep 25, 2003	35.69	35.90	35.15	35.15	1,482,800	-0.96(-2.66%)
Sep 24, 2003	36.96	36.96	36.12	36.11	1,715,000	-0.28(-0.77%)
Sep 23, 2003	36.08	36.42	36.00	36.39	1,052,800	+0.44(+1.22%)
Sep 22, 2003	36.40	36.41	35.57	35.95	1,906,800	-1.44(-3.85%)
Sep 19, 2003	38.00	38.01	37.29	37.39	963,900	-0.91(-2.38%)
Sep 18, 2003	37.85	38.30	37.76	38.30	651,400	+0.78(+2.08%)
Sep 17, 2003	38.10	38.10	37.44	37.52	1,607,700	-0.48(-1.26%)
Sep 16, 2003	37.28	37.99	37.28	38.00	1,726,800	+1.08(+2.93%)
Sep 15, 2003	37.10	37.23	36.70	36.92	511,600	-0.07(-0.19%)
Sep 12, 2003	36.95	37.16	36.10	36.99	954,400	+0.82(+2.27%)
Sep 11, 2003	36.12	36.40	35.81	36.17	846,000	+0.05(+0.14%)
Sep 10, 2003	36.85	36.89	36.02	36.12	1,531,600	-0.81(-2.19%)
Sep 09, 2003	37.05	37.30	36.69	36.93	1,707,100	+0.53(+1.46%)
Sep 08, 2003	35.83	36.59	35.73	36.40	2,474,100	+2.65(+7.85%)
Sep 05, 2003	34.06	34.45	33.72	33.75	626,700	-0.31(-0.91%)
Sep 04, 2003	33.65	34.10	33.46	34.06	1,302,100	-0.49(-1.42%)
Sep 03, 2003	34.31	34.95	34.29	34.55	1,133,300	+0.13(+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.