Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.26	30.41	30.15	30.20	447,145	-0.06(-0.20%)
Nov 26, 2003	30.26	30.34	30.02	30.26	1,154,460	+0.19(+0.63%)
Nov 25, 2003	30.18	30.28	29.95	30.07	1,391,852	-0.13(-0.45%)
Nov 24, 2003	29.91	30.47	29.84	30.21	1,227,040	+0.30(+0.99%)
Nov 21, 2003	29.67	29.98	29.67	29.91	1,115,875	+0.24(+0.82%)
Nov 20, 2003	30.13	30.15	29.65	29.67	1,256,876	-0.44(-1.45%)
Nov 19, 2003	29.97	30.16	29.83	30.11	1,384,724	+0.26(+0.86%)
Nov 18, 2003	30.38	30.48	29.85	29.85	1,820,486	-0.48(-1.60%)
Nov 17, 2003	30.42	30.52	30.10	30.34	1,529,540	-0.23(-0.75%)
Nov 14, 2003	31.59	31.60	30.51	30.57	1,770,720	-0.89(-2.82%)
Nov 13, 2003	31.56	31.66	31.32	31.45	873,660	-0.20(-0.62%)
Nov 12, 2003	31.37	31.67	31.29	31.65	685,943	+0.20(+0.64%)
Nov 11, 2003	31.51	31.55	31.28	31.45	690,814	-0.06(-0.19%)
Nov 10, 2003	31.92	31.96	31.21	31.51	1,034,592	-0.13(-0.43%)
Nov 07, 2003	31.62	32.14	31.61	31.64	1,665,378	+0.10(+0.32%)
Nov 06, 2003	30.98	31.56	30.83	31.54	1,051,326	+0.54(+1.76%)
Nov 05, 2003	31.27	31.32	30.78	31.00	1,876,726	-0.38(-1.20%)
Nov 04, 2003	31.56	31.62	31.29	31.37	770,123	-0.21(-0.66%)
Nov 03, 2003	31.31	31.66	31.04	31.58	888,903	+0.30(+0.95%)
Oct 31, 2003	31.26	31.42	31.12	31.29	756,497	+0.16(+0.52%)
Oct 30, 2003	31.14	31.46	31.12	31.12	721,627	-0.02(-0.06%)
Oct 29, 2003	31.18	31.29	30.98	31.14	1,191,369	-0.14(-0.45%)
Oct 28, 2003	31.04	31.35	30.98	31.29	1,648,249	+0.26(+0.85%)
Oct 27, 2003	31.01	31.39	30.86	31.02	1,193,490	+0.22(+0.70%)
Oct 24, 2003	30.61	30.84	30.31	30.81	1,260,076	+0.09(+0.31%)
Oct 23, 2003	30.63	30.92	30.38	30.71	1,404,989	-0.07(-0.24%)
Oct 22, 2003	31.41	31.41	30.73	30.79	1,366,346	-0.73(-2.31%)
Oct 21, 2003	31.62	31.74	31.38	31.51	1,617,829	-0.07(-0.23%)
Oct 20, 2003	31.51	31.76	31.33	31.59	1,110,673	+0.13(+0.41%)
Oct 17, 2003	31.89	32.06	31.21	31.46	2,313,283	-0.75(-2.34%)
Oct 16, 2003	32.31	32.44	32.01	32.21	916,747	-0.09(-0.29%)
Oct 15, 2003	32.43	32.80	31.95	32.31	2,653,865	+0.20(+0.61%)
Oct 14, 2003	31.29	32.27	31.25	32.11	2,673,467	+0.61(+1.92%)
Oct 13, 2003	30.82	31.52	30.75	31.51	725,535	+0.73(+2.36%)
Oct 10, 2003	30.86	30.98	30.61	30.78	839,972	-0.11(-0.35%)
Oct 09, 2003	30.72	31.27	30.70	30.89	1,647,376	+0.37(+1.21%)
Oct 08, 2003	30.66	30.79	30.42	30.52	1,494,761	-0.07(-0.22%)
Oct 07, 2003	30.44	30.61	29.98	30.59	2,197,718	+0.23(+0.75%)
Oct 06, 2003	29.83	30.52	29.60	30.36	2,476,605	+1.02(+3.49%)
Oct 03, 2003	29.42	29.90	29.10	29.33	2,194,459	+0.42(+1.47%)
Oct 02, 2003	29.06	29.07	28.53	28.91	2,576,714	-0.38(-1.29%)
Oct 01, 2003	28.55	29.29	28.45	29.29	1,195,256	+0.79(+2.79%)
Sep 30, 2003	28.78	28.78	28.19	28.49	1,072,549	-0.32(-1.12%)
Sep 29, 2003	28.20	28.85	28.16	28.82	1,361,638	+0.67(+2.37%)
Sep 26, 2003	28.43	28.49	28.12	28.15	1,633,842	-0.38(-1.34%)
Sep 25, 2003	28.76	29.08	28.46	28.53	1,582,847	-0.50(-1.72%)
Sep 24, 2003	29.54	29.62	28.99	29.03	1,918,874	-0.32(-1.10%)
Sep 22, 2003	29.37	29.39	29.04	29.36	1,593,583	-0.22(-0.73%)
Sep 19, 2003	29.59	29.65	29.27	29.57	1,078,179	+0.09(+0.32%)
Sep 18, 2003	28.21	29.64	28.21	29.48	1,588,815	+1.07(+3.77%)
Sep 17, 2003	28.15	28.51	28.12	28.41	869,150	+0.20(+0.72%)
Sep 16, 2003	27.79	28.31	27.78	28.20	1,383,731	+0.33(+1.18%)
Sep 15, 2003	27.99	28.00	27.73	27.87	1,469,940	-0.13(-0.48%)
Sep 12, 2003	28.03	28.12	27.79	28.01	1,316,258	-0.01(-0.02%)
Sep 11, 2003	27.98	28.24	27.95	28.02	1,523,446	+0.04(+0.14%)
Sep 10, 2003	28.61	28.68	27.87	27.98	1,283,113	-0.71(-2.46%)
Sep 09, 2003	28.75	28.83	28.46	28.68	1,657,212	-0.07(-0.26%)
Sep 08, 2003	28.74	28.93	28.70	28.76	2,142,635	+0.04(+0.14%)
Sep 05, 2003	29.06	29.22	28.60	28.72	1,509,921	-0.37(-1.27%)
Sep 04, 2003	29.07	29.20	28.98	29.09	1,381,506	-0.03(-0.12%)
Sep 03, 2003	29.10	29.42	28.87	29.12	1,652,902	+0.08(+0.28%)

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.