Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.27	30.42	30.16	30.21	446,976	-0.06(-0.20%)
Nov 26, 2003	30.27	30.36	30.03	30.27	1,154,024	+0.19(+0.63%)
Nov 25, 2003	30.19	30.29	29.97	30.09	1,391,326	-0.13(-0.45%)
Nov 24, 2003	29.92	30.48	29.85	30.22	1,226,577	+0.30(+0.99%)
Nov 21, 2003	29.68	29.99	29.68	29.92	1,115,453	+0.24(+0.82%)
Nov 20, 2003	30.14	30.16	29.66	29.68	1,256,401	-0.44(-1.45%)
Nov 19, 2003	29.99	30.17	29.84	30.12	1,384,200	+0.26(+0.86%)
Nov 18, 2003	30.39	30.49	29.86	29.86	1,819,798	-0.48(-1.60%)
Nov 17, 2003	30.44	30.53	30.11	30.35	1,528,962	-0.23(-0.75%)
Nov 14, 2003	31.60	31.61	30.52	30.58	1,770,051	-0.89(-2.82%)
Nov 13, 2003	31.57	31.67	31.33	31.47	873,330	-0.20(-0.62%)
Nov 12, 2003	31.38	31.68	31.30	31.66	685,684	+0.20(+0.64%)
Nov 11, 2003	31.52	31.56	31.29	31.46	690,553	-0.06(-0.19%)
Nov 10, 2003	31.93	31.97	31.22	31.52	1,034,201	-0.13(-0.43%)
Nov 07, 2003	31.63	32.15	31.62	31.65	1,664,749	+0.10(+0.32%)
Nov 06, 2003	30.99	31.57	30.84	31.55	1,050,929	+0.55(+1.76%)
Nov 05, 2003	31.28	31.33	30.79	31.01	1,876,017	-0.38(-1.20%)
Nov 04, 2003	31.57	31.63	31.30	31.39	769,833	-0.21(-0.66%)
Nov 03, 2003	31.32	31.67	31.06	31.59	888,567	+0.30(+0.95%)
Oct 31, 2003	31.27	31.43	31.14	31.30	756,211	+0.16(+0.52%)
Oct 30, 2003	31.16	31.47	31.13	31.14	721,355	-0.02(-0.06%)
Oct 29, 2003	31.20	31.31	30.99	31.16	1,190,919	-0.14(-0.45%)
Oct 28, 2003	31.05	31.37	30.99	31.30	1,647,626	+0.26(+0.85%)
Oct 27, 2003	31.02	31.40	30.87	31.04	1,193,039	+0.22(+0.70%)
Oct 24, 2003	30.62	30.85	30.32	30.82	1,259,600	+0.09(+0.31%)
Oct 23, 2003	30.64	30.93	30.39	30.73	1,404,458	-0.07(-0.24%)
Oct 22, 2003	31.43	31.43	30.74	30.80	1,365,829	-0.73(-2.31%)
Oct 21, 2003	31.63	31.76	31.39	31.53	1,617,218	-0.07(-0.23%)
Oct 20, 2003	31.52	31.77	31.34	31.60	1,110,253	+0.13(+0.41%)
Oct 17, 2003	31.90	32.07	31.22	31.47	2,312,409	-0.75(-2.34%)
Oct 16, 2003	32.32	32.45	32.02	32.23	916,401	-0.09(-0.29%)
Oct 15, 2003	32.44	32.81	31.96	32.32	2,652,862	+0.20(+0.61%)
Oct 14, 2003	31.30	32.28	31.26	32.13	2,672,457	+0.61(+1.92%)
Oct 13, 2003	30.83	31.53	30.76	31.52	725,261	+0.73(+2.36%)
Oct 10, 2003	30.87	30.99	30.62	30.79	839,654	-0.11(-0.35%)
Oct 09, 2003	30.73	31.28	30.71	30.90	1,646,754	+0.37(+1.21%)
Oct 08, 2003	30.67	30.81	30.43	30.53	1,494,196	-0.07(-0.22%)
Oct 07, 2003	30.46	30.62	29.99	30.60	2,196,888	+0.23(+0.75%)
Oct 06, 2003	29.84	30.53	29.62	30.37	2,475,670	+1.02(+3.49%)
Oct 03, 2003	29.43	29.91	29.11	29.35	2,193,630	+0.42(+1.47%)
Oct 02, 2003	29.07	29.08	28.54	28.92	2,575,741	-0.38(-1.29%)
Oct 01, 2003	28.56	29.31	28.46	29.30	1,194,804	+0.79(+2.79%)
Sep 30, 2003	28.79	28.79	28.20	28.50	1,072,144	-0.32(-1.12%)
Sep 29, 2003	28.22	28.86	28.17	28.83	1,361,124	+0.67(+2.37%)
Sep 26, 2003	28.44	28.50	28.13	28.16	1,633,225	-0.38(-1.34%)
Sep 25, 2003	28.77	29.09	28.47	28.54	1,582,249	-0.50(-1.72%)
Sep 24, 2003	29.55	29.63	29.00	29.04	1,918,149	-0.32(-1.10%)
Sep 22, 2003	29.38	29.40	29.05	29.37	1,592,981	-0.22(-0.73%)
Sep 19, 2003	29.60	29.66	29.28	29.58	1,077,772	+0.09(+0.32%)
Sep 18, 2003	28.22	29.66	28.22	29.49	1,588,215	+1.07(+3.77%)
Sep 17, 2003	28.16	28.52	28.13	28.42	868,822	+0.20(+0.72%)
Sep 16, 2003	27.80	28.32	27.79	28.22	1,383,208	+0.33(+1.18%)
Sep 15, 2003	28.00	28.01	27.74	27.89	1,469,385	-0.13(-0.48%)
Sep 12, 2003	28.04	28.13	27.80	28.02	1,315,760	-0.01(-0.02%)
Sep 11, 2003	27.99	28.25	27.96	28.03	1,522,871	+0.04(+0.14%)
Sep 10, 2003	28.62	28.69	27.89	27.99	1,282,629	-0.71(-2.46%)
Sep 09, 2003	28.76	28.84	28.47	28.69	1,656,586	-0.07(-0.26%)
Sep 08, 2003	28.75	28.94	28.71	28.77	2,141,825	+0.04(+0.14%)
Sep 05, 2003	29.07	29.23	28.61	28.73	1,509,351	-0.37(-1.27%)
Sep 04, 2003	29.08	29.21	28.99	29.10	1,380,984	-0.03(-0.12%)
Sep 03, 2003	29.11	29.43	28.88	29.13	1,652,278	+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.