Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.18	22.44	22.10	22.42	694,851	+0.16(+0.73%)
Nov 26, 2003	22.51	22.51	22.10	22.26	1,216,629	-0.14(-0.64%)
Nov 25, 2003	22.25	22.46	22.11	22.41	1,813,059	-0.10(-0.45%)
Nov 24, 2003	22.25	22.54	22.16	22.51	1,797,426	+0.29(+1.33%)
Nov 21, 2003	22.14	22.31	21.97	22.21	1,471,695	+0.18(+0.80%)
Nov 20, 2003	22.16	22.18	22.02	22.04	1,046,903	-0.09(-0.40%)
Nov 19, 2003	21.94	22.19	21.94	22.12	2,260,661	+0.10(+0.46%)
Nov 18, 2003	22.11	22.19	21.96	22.02	1,491,315	-0.14(-0.62%)
Nov 17, 2003	22.18	22.25	21.99	22.16	1,564,693	-0.03(-0.11%)
Nov 14, 2003	22.09	22.20	22.08	22.19	1,199,879	+0.04(+0.17%)
Nov 13, 2003	22.06	22.18	21.91	22.15	1,498,653	+0.09(+0.40%)
Nov 12, 2003	21.94	22.18	21.74	22.06	1,514,924	+0.09(+0.40%)
Nov 11, 2003	21.94	22.00	21.82	21.97	1,576,656	+0.03(+0.14%)
Nov 10, 2003	22.05	22.30	21.90	21.94	2,791,371	-0.11(-0.51%)
Nov 07, 2003	21.59	22.05	21.59	22.05	2,325,106	+0.43(+2.00%)
Nov 06, 2003	21.59	21.68	21.47	21.62	1,304,203	-0.07(-0.32%)
Nov 05, 2003	21.82	21.69	21.40	21.69	1,918,499	+0.00(+0.00%)
Nov 04, 2003	21.82	21.84	21.60	21.69	2,484,078	-0.10(-0.46%)
Nov 03, 2003	21.28	21.87	21.28	21.79	4,055,212	+1.02(+4.92%)
Oct 31, 2003	20.88	20.77	20.46	20.77	3,328,302	-0.11(-0.51%)
Oct 30, 2003	20.83	21.02	20.76	20.88	1,554,324	-0.08(-0.36%)
Oct 29, 2003	20.96	21.04	20.83	20.95	2,337,548	-0.08(-0.39%)
Oct 28, 2003	21.08	21.20	20.97	21.03	1,763,928	+0.00(+0.00%)
Oct 27, 2003	21.16	21.21	20.94	21.03	968,900	-0.06(-0.27%)
Oct 24, 2003	21.03	21.15	20.91	21.09	1,252,360	-0.04(-0.18%)
Oct 23, 2003	21.03	21.28	21.01	21.13	1,729,632	-0.02(-0.09%)
Oct 22, 2003	21.31	21.50	21.03	21.15	1,144,368	-0.36(-1.69%)
Oct 21, 2003	21.36	21.54	21.33	21.51	1,292,080	+0.19(+0.91%)
Oct 20, 2003	21.25	21.31	21.03	21.31	726,117	+0.16(+0.77%)
Oct 17, 2003	21.30	21.38	21.08	21.15	1,024,093	-0.15(-0.71%)
Oct 16, 2003	21.33	21.31	21.08	21.30	757,860	-0.03(-0.12%)
Oct 15, 2003	21.31	21.38	21.17	21.33	775,248	+0.09(+0.41%)
Oct 14, 2003	21.13	21.26	21.08	21.24	909,401	-0.12(-0.56%)
Oct 13, 2003	21.13	21.41	21.26	21.36	643,966	+0.23(+1.10%)
Oct 10, 2003	21.11	21.21	21.02	21.13	635,671	-0.04(-0.18%)
Oct 09, 2003	21.48	21.48	21.00	21.16	1,046,425	-0.11(-0.53%)
Oct 08, 2003	21.31	21.34	21.05	21.28	895,204	-0.04(-0.18%)
Oct 07, 2003	21.28	21.36	21.06	21.31	1,440,589	+0.03(+0.15%)
Oct 06, 2003	21.31	21.40	21.30	21.28	815,765	-0.04(-0.18%)
Oct 03, 2003	21.38	21.60	21.32	21.32	1,637,910	+0.19(+0.89%)
Oct 02, 2003	21.13	21.19	21.06	21.13	1,436,761	-0.08(-0.38%)
Oct 01, 2003	20.88	21.32	20.88	21.21	2,254,919	+0.31(+1.47%)
Sep 30, 2003	20.66	20.91	20.44	20.91	2,302,454	+0.27(+1.31%)
Sep 29, 2003	20.76	20.76	20.62	20.64	1,058,389	-0.09(-0.45%)
Sep 26, 2003	20.72	20.89	20.69	20.73	1,104,648	-0.08(-0.36%)
Sep 25, 2003	20.82	21.03	20.78	20.81	1,725,963	+0.08(+0.39%)
Sep 24, 2003	20.81	20.91	20.71	20.73	1,627,382	-0.21(-1.02%)
Sep 23, 2003	21.03	21.03	20.84	20.94	964,753	-0.09(-0.42%)
Sep 22, 2003	20.75	21.03	20.75	21.03	1,370,881	+0.14(+0.66%)
Sep 19, 2003	21.20	21.20	20.78	20.89	1,977,680	-0.37(-1.74%)
Sep 18, 2003	21.06	21.27	21.06	21.26	1,376,623	+0.35(+1.68%)
Sep 17, 2003	21.17	21.21	20.91	20.91	1,486,689	-0.31(-1.48%)
Sep 16, 2003	21.04	21.22	21.01	21.22	1,600,265	+0.13(+0.59%)
Sep 15, 2003	20.97	21.10	20.84	21.10	2,035,265	+0.19(+0.93%)
Sep 12, 2003	20.97	20.97	20.74	20.90	1,335,947	-0.07(-0.33%)
Sep 11, 2003	21.00	21.06	20.83	20.97	1,463,240	+0.01(+0.03%)
Sep 10, 2003	20.89	21.08	20.86	20.96	1,256,029	+0.12(+0.57%)
Sep 09, 2003	20.72	20.92	20.59	20.84	1,597,712	+0.04(+0.18%)
Sep 08, 2003	20.78	20.88	20.71	20.81	1,146,282	+0.00(+0.00%)
Sep 05, 2003	20.86	20.90	20.69	20.81	1,489,560	-0.06(-0.30%)
Sep 04, 2003	20.89	20.99	20.76	20.87	1,207,696	-0.03(-0.12%)
Sep 03, 2003	21.20	21.20	20.85	20.89	2,428,313	-0.24(-1.13%)

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.