Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.48	30.67	30.45	30.51	8,832,636	-0.25(-0.80%)
Nov 26, 2003	31.39	31.39	30.45	30.76	26,259,412	-0.61(-1.95%)
Nov 25, 2003	31.70	31.70	31.21	31.37	18,572,724	-0.49(-1.53%)
Nov 24, 2003	31.02	31.87	31.02	31.86	12,843,784	+0.37(+1.18%)
Nov 21, 2003	31.87	31.87	31.32	31.49	12,572,485	-0.38(-1.18%)
Nov 20, 2003	32.21	32.34	31.80	31.87	9,727,485	-0.48(-1.47%)
Nov 19, 2003	32.12	32.48	32.12	32.34	10,530,232	+0.20(+0.62%)
Nov 18, 2003	32.14	32.73	31.98	32.14	17,082,440	+0.17(+0.52%)
Nov 17, 2003	31.87	32.22	31.77	31.98	11,023,061	-0.28(-0.86%)
Nov 14, 2003	31.36	32.46	31.31	32.26	34,672,416	+1.10(+3.54%)
Nov 13, 2003	30.58	31.36	30.49	31.15	17,962,262	+0.52(+1.70%)
Nov 12, 2003	30.60	30.63	30.40	30.63	8,947,360	+0.26(+0.86%)
Nov 11, 2003	30.16	30.47	30.04	30.37	10,417,447	+0.22(+0.72%)
Nov 10, 2003	30.20	30.31	29.87	30.16	9,753,177	-0.05(-0.16%)
Nov 07, 2003	30.31	30.81	30.17	30.21	10,308,539	-0.22(-0.73%)
Nov 06, 2003	30.39	30.48	30.17	30.43	11,154,106	+0.01(+0.04%)
Nov 05, 2003	30.29	30.73	30.18	30.42	11,980,766	+0.00(+0.00%)
Nov 04, 2003	30.54	30.73	30.32	30.42	12,421,889	-0.39(-1.27%)
Nov 03, 2003	30.99	31.07	30.78	30.81	11,097,067	-0.34(-1.09%)
Oct 31, 2003	30.70	31.15	30.69	31.15	16,627,422	+0.53(+1.72%)
Oct 30, 2003	30.62	30.91	30.50	30.62	17,263,090	+0.00(+0.00%)
Oct 29, 2003	31.25	31.29	29.74	30.62	45,102,788	-0.66(-2.10%)
Oct 28, 2003	30.94	31.28	30.85	31.28	11,069,759	+0.38(+1.24%)
Oct 27, 2003	31.16	31.36	30.81	30.89	8,458,570	-0.27(-0.85%)
Oct 24, 2003	31.14	31.16	30.73	31.16	11,414,901	+0.03(+0.10%)
Oct 23, 2003	30.91	31.22	30.89	31.13	10,889,432	+0.24(+0.78%)
Oct 22, 2003	31.07	31.37	30.79	30.89	12,499,934	-0.58(-1.85%)
Oct 21, 2003	31.34	31.57	31.29	31.47	11,564,204	+0.14(+0.43%)
Oct 20, 2003	31.32	31.43	31.17	31.33	8,143,321	+0.14(+0.44%)
Oct 17, 2003	31.48	31.49	31.11	31.20	11,872,344	-0.17(-0.55%)
Oct 16, 2003	31.25	31.41	31.14	31.37	10,558,994	+0.12(+0.38%)
Oct 15, 2003	31.62	31.66	31.13	31.25	20,165,938	-0.27(-0.84%)
Oct 14, 2003	31.33	31.55	31.19	31.52	23,507,968	+0.71(+2.29%)
Oct 13, 2003	30.76	30.86	30.63	30.81	8,639,705	+0.34(+1.12%)
Oct 10, 2003	30.57	30.57	30.37	30.47	10,915,285	-0.09(-0.30%)
Oct 09, 2003	31.07	31.09	30.44	30.57	17,445,680	-0.24(-0.78%)
Oct 08, 2003	30.98	31.01	30.70	30.81	10,481,757	-0.20(-0.64%)
Oct 07, 2003	30.97	31.08	30.82	31.01	11,512,821	-0.04(-0.12%)
Oct 06, 2003	31.02	31.22	30.80	31.04	9,272,466	+0.03(+0.10%)
Oct 03, 2003	31.40	31.53	30.94	31.01	11,118,880	-0.12(-0.38%)
Oct 02, 2003	31.19	31.19	30.91	31.13	10,443,785	+0.02(+0.06%)
Oct 01, 2003	30.76	31.11	30.57	31.11	15,199,509	+0.46(+1.51%)
Sep 30, 2003	30.76	30.83	30.50	30.65	14,020,434	-0.21(-0.68%)
Sep 29, 2003	30.44	30.89	30.41	30.86	13,501,267	+0.42(+1.38%)
Sep 26, 2003	30.65	30.72	30.38	30.44	12,632,109	-0.22(-0.71%)
Sep 25, 2003	30.61	30.88	30.60	30.65	11,242,492	+0.05(+0.16%)
Sep 24, 2003	30.96	30.96	30.57	30.60	15,461,920	-0.35(-1.14%)
Sep 23, 2003	31.16	31.25	30.91	30.96	11,425,243	-0.10(-0.32%)
Sep 22, 2003	31.01	31.06	30.83	31.06	10,709,751	-0.08(-0.26%)
Sep 19, 2003	31.40	31.40	31.03	31.14	15,722,070	-0.27(-0.85%)
Sep 18, 2003	31.07	31.50	31.06	31.40	12,836,674	+0.32(+1.04%)
Sep 17, 2003	31.33	31.46	31.01	31.08	14,592,278	-0.39(-1.24%)
Sep 16, 2003	31.47	31.60	31.22	31.47	17,869,676	+0.01(+0.02%)
Sep 15, 2003	31.59	32.43	31.04	31.46	35,250,560	-0.49(-1.53%)
Sep 12, 2003	32.20	32.21	31.79	31.95	15,668,585	-0.38(-1.19%)
Sep 11, 2003	32.37	32.49	32.14	32.34	14,245,520	+0.13(+0.40%)
Sep 10, 2003	31.72	32.38	31.67	32.21	20,582,016	+0.49(+1.54%)
Sep 09, 2003	31.72	31.83	31.55	31.72	11,308,902	-0.03(-0.10%)
Sep 08, 2003	31.55	31.86	31.50	31.75	14,910,598	+0.50(+1.58%)
Sep 05, 2003	31.48	31.63	31.12	31.25	10,477,879	-0.38(-1.21%)
Sep 04, 2003	31.25	31.74	31.06	31.64	16,312,172	+0.54(+1.75%)
Sep 03, 2003	30.94	31.11	30.62	31.09	16,875,614	+0.15(+0.48%)

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.