Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.73	25.24	24.65	25.15	1,937,547	+0.29(+1.16%)
Nov 26, 2003	24.92	25.06	24.59	24.86	5,350,485	+0.01(+0.03%)
Nov 25, 2003	24.64	25.10	24.49	24.85	4,405,659	+0.18(+0.71%)
Nov 24, 2003	24.21	24.75	24.06	24.68	5,820,271	+0.73(+3.05%)
Nov 21, 2003	24.08	24.16	23.89	23.95	3,796,946	-0.02(-0.09%)
Nov 20, 2003	23.57	24.31	23.48	23.97	5,087,563	+0.22(+0.95%)
Nov 19, 2003	23.64	23.94	23.52	23.74	4,144,714	+0.13(+0.54%)
Nov 18, 2003	23.83	24.16	23.57	23.62	4,536,001	-0.18(-0.74%)
Nov 17, 2003	23.92	24.03	23.36	23.79	5,196,928	-0.19(-0.79%)
Nov 14, 2003	24.09	24.61	23.86	23.98	6,147,668	-0.09(-0.38%)
Nov 13, 2003	24.29	24.32	23.83	24.07	6,910,369	-0.42(-1.72%)
Nov 12, 2003	24.26	24.52	24.14	24.49	3,215,845	+0.28(+1.16%)
Nov 11, 2003	24.33	24.44	23.94	24.21	3,660,849	+0.03(+0.12%)
Nov 10, 2003	24.22	24.46	24.05	24.19	3,683,609	-0.03(-0.12%)
Nov 07, 2003	24.66	24.73	24.19	24.21	4,819,043	-0.35(-1.43%)
Nov 06, 2003	24.56	24.59	24.15	24.56	6,862,899	+0.08(+0.34%)
Nov 05, 2003	24.85	24.92	24.33	24.48	6,450,029	-0.29(-1.19%)
Nov 04, 2003	24.61	24.93	24.39	24.78	5,675,054	-0.01(-0.06%)
Nov 03, 2003	24.78	25.05	24.66	24.79	3,546,453	-0.10(-0.39%)
Oct 31, 2003	24.49	24.91	24.44	24.89	5,590,500	+0.45(+1.84%)
Oct 30, 2003	24.79	25.11	23.95	24.44	5,877,307	-0.35(-1.42%)
Oct 29, 2003	24.39	24.87	24.24	24.79	7,155,879	+0.39(+1.58%)
Oct 28, 2003	23.68	24.40	23.63	24.40	5,752,149	+0.60(+2.54%)
Oct 27, 2003	23.69	23.94	23.64	23.80	3,438,777	+0.13(+0.53%)
Oct 24, 2003	23.72	23.85	23.17	23.67	4,645,811	-0.24(-1.00%)
Oct 23, 2003	23.73	24.05	23.63	23.91	4,080,325	+0.13(+0.53%)
Oct 22, 2003	23.76	23.98	23.52	23.79	4,800,643	-0.02(-0.09%)
Oct 21, 2003	23.50	23.94	23.40	23.81	5,288,403	+0.32(+1.38%)
Oct 20, 2003	23.41	23.52	23.10	23.48	3,746,995	+0.10(+0.42%)
Oct 17, 2003	23.71	24.08	23.38	23.39	3,745,914	-0.42(-1.77%)
Oct 16, 2003	23.76	23.93	23.72	23.81	4,064,989	+0.19(+0.80%)
Oct 15, 2003	23.60	23.81	23.29	23.62	5,082,701	+0.12(+0.51%)
Oct 14, 2003	23.09	23.58	23.07	23.50	4,384,930	+0.08(+0.36%)
Oct 13, 2003	23.17	23.48	23.14	23.41	4,273,043	+0.34(+1.46%)
Oct 10, 2003	23.20	23.39	23.07	23.08	5,273,294	-0.08(-0.36%)
Oct 09, 2003	23.45	23.58	23.04	23.16	7,703,685	+0.04(+0.18%)
Oct 08, 2003	23.98	24.08	22.75	23.12	19,804,794	-0.29(-1.23%)
Oct 07, 2003	22.98	23.54	22.78	23.41	7,420,321	+0.21(+0.91%)
Oct 06, 2003	22.75	23.20	22.61	23.20	5,381,980	+0.55(+2.42%)
Oct 03, 2003	22.82	23.01	22.59	22.65	6,779,633	+0.22(+1.00%)
Oct 02, 2003	22.64	22.73	22.16	22.42	6,314,967	-0.25(-1.11%)
Oct 01, 2003	21.87	22.71	21.83	22.68	6,567,833	+0.81(+3.69%)
Sep 30, 2003	21.90	22.04	21.60	21.87	5,384,505	-0.15(-0.67%)
Sep 29, 2003	21.87	22.33	21.74	22.02	7,071,492	+0.11(+0.51%)
Sep 26, 2003	22.16	22.22	21.85	21.90	6,044,556	-0.42(-1.89%)
Sep 25, 2003	22.46	22.71	22.26	22.33	5,008,030	-0.14(-0.63%)
Sep 24, 2003	22.99	23.03	22.34	22.47	6,260,019	-0.56(-2.42%)
Sep 23, 2003	22.85	23.09	22.63	23.02	5,749,222	+0.37(+1.62%)
Sep 22, 2003	22.66	22.90	22.48	22.66	7,407,001	-0.22(-0.95%)
Sep 19, 2003	22.80	23.20	22.54	22.87	15,135,746	+0.58(+2.61%)
Sep 18, 2003	22.20	22.40	22.01	22.29	6,341,889	+0.15(+0.70%)
Sep 17, 2003	21.94	22.35	21.72	22.14	9,637,112	+0.39(+1.78%)
Sep 16, 2003	21.80	21.83	21.55	21.75	9,968,056	+0.05(+0.23%)
Sep 15, 2003	22.01	22.16	21.62	21.70	8,529,712	-0.34(-1.53%)
Sep 12, 2003	22.05	22.18	21.71	22.04	7,698,007	-0.17(-0.76%)
Sep 11, 2003	21.78	22.45	21.71	22.21	8,518,317	+0.65(+3.00%)
Sep 10, 2003	21.68	22.08	21.52	21.56	6,595,239	-0.22(-1.00%)
Sep 09, 2003	22.27	22.27	21.62	21.78	16,321,730	-0.53(-2.36%)
Sep 08, 2003	22.64	22.68	22.11	22.30	12,195,254	-0.30(-1.34%)
Sep 05, 2003	23.06	23.06	22.54	22.61	6,685,689	-0.44(-1.89%)
Sep 04, 2003	23.54	23.62	22.82	23.04	11,336,058	-0.31(-1.32%)
Sep 03, 2003	23.39	23.39	23.06	23.35	10,143,696	+0.09(+0.39%)

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.