Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	27.26	27.30	27.17	27.17	897,070	-0.09(-0.35%)
Nov 26, 2003	27.28	27.29	27.00	27.26	2,099,853	+0.09(+0.32%)
Nov 25, 2003	26.93	27.25	26.91	27.18	2,687,942	+0.01(+0.05%)
Nov 24, 2003	27.04	27.24	27.00	27.16	2,853,951	+0.24(+0.87%)
Nov 21, 2003	26.87	26.94	26.73	26.93	3,609,981	+0.06(+0.23%)
Nov 20, 2003	26.75	26.97	26.63	26.87	2,957,093	+0.09(+0.33%)
Nov 19, 2003	26.71	26.81	26.71	26.78	3,252,550	-0.02(-0.08%)
Nov 18, 2003	27.25	27.26	26.75	26.80	3,833,060	-0.50(-1.82%)
Nov 17, 2003	27.17	27.36	27.04	27.30	3,170,809	-0.21(-0.76%)
Nov 14, 2003	27.07	27.72	27.07	27.51	4,145,905	+0.42(+1.57%)
Nov 13, 2003	27.22	27.22	26.95	27.08	2,496,520	-0.14(-0.52%)
Nov 12, 2003	27.39	27.40	27.14	27.22	2,208,643	-0.16(-0.59%)
Nov 11, 2003	27.26	27.41	27.23	27.39	2,067,305	+0.13(+0.49%)
Nov 10, 2003	27.33	27.33	27.09	27.25	2,128,239	+0.01(+0.05%)
Nov 07, 2003	27.45	27.51	27.22	27.24	3,666,903	+0.00(+0.00%)
Nov 06, 2003	27.24	27.25	27.07	27.24	2,631,467	+0.04(+0.15%)
Nov 05, 2003	27.08	27.22	26.91	27.20	4,088,538	+0.11(+0.40%)
Nov 04, 2003	26.97	27.12	26.80	27.09	4,275,156	+0.02(+0.07%)
Nov 03, 2003	26.58	27.07	26.54	27.07	3,196,684	+0.49(+1.85%)
Oct 31, 2003	26.62	26.83	26.58	26.58	3,582,189	-0.05(-0.18%)
Oct 30, 2003	27.08	27.08	26.58	26.62	4,159,430	-0.45(-1.67%)
Oct 29, 2003	26.75	27.13	26.61	27.08	6,095,801	+0.32(+1.21%)
Oct 28, 2003	26.68	26.81	26.44	26.75	5,707,308	-0.05(-0.20%)
Oct 27, 2003	26.98	27.08	26.49	26.81	4,130,895	-0.18(-0.65%)
Oct 24, 2003	26.91	26.98	26.29	26.98	3,297,730	+0.07(+0.28%)
Oct 23, 2003	26.81	27.05	26.64	26.91	3,684,737	+0.00(+0.00%)
Oct 22, 2003	27.08	27.08	26.83	26.91	4,471,978	-0.18(-0.65%)
Oct 21, 2003	27.08	27.21	26.81	27.08	5,004,483	+0.08(+0.30%)
Oct 20, 2003	26.96	27.18	26.87	27.00	4,474,504	+0.05(+0.20%)
Oct 17, 2003	26.88	27.11	26.83	26.95	9,313,871	+0.09(+0.35%)
Oct 16, 2003	26.36	27.12	26.77	26.85	10,858,034	+0.50(+1.89%)
Oct 15, 2003	26.46	26.51	26.09	26.36	5,944,505	+0.32(+1.21%)
Oct 14, 2003	25.50	25.94	25.38	26.04	4,882,020	+0.50(+1.98%)
Oct 13, 2003	25.53	26.24	25.51	25.53	3,549,344	+0.00(+0.00%)
Oct 10, 2003	25.75	25.68	25.53	25.53	1,564,672	-0.22(-0.84%)
Oct 09, 2003	25.93	26.07	25.62	25.75	2,887,985	-0.01(-0.05%)
Oct 08, 2003	25.53	25.76	25.45	25.76	2,750,660	+0.20(+0.76%)
Oct 07, 2003	25.27	25.57	25.17	25.57	2,040,107	+0.15(+0.58%)
Oct 06, 2003	25.32	25.52	25.15	25.42	1,685,351	+0.09(+0.37%)
Oct 03, 2003	25.43	25.55	25.15	25.33	3,160,851	+0.17(+0.70%)
Oct 02, 2003	25.10	25.21	25.01	25.15	3,112,698	+0.05(+0.21%)
Oct 01, 2003	24.64	25.16	24.60	25.10	3,784,015	+0.52(+2.11%)
Sep 30, 2003	24.67	24.69	24.39	24.58	3,690,682	-0.05(-0.22%)
Sep 29, 2003	24.56	24.71	24.49	24.63	3,574,164	+0.07(+0.30%)
Sep 26, 2003	24.56	24.69	24.34	24.56	2,566,222	+0.01(+0.03%)
Sep 25, 2003	24.83	24.86	24.55	24.55	2,624,927	-0.14(-0.57%)
Sep 24, 2003	25.20	25.19	24.69	24.69	3,036,308	-0.50(-2.00%)
Sep 23, 2003	25.01	25.05	25.01	25.20	1,869,789	+0.15(+0.62%)
Sep 22, 2003	25.10	25.18	24.92	25.04	2,590,150	-0.17(-0.69%)
Sep 19, 2003	24.96	25.14	24.68	25.22	4,679,005	+0.36(+1.43%)
Sep 18, 2003	24.52	25.00	24.45	24.86	4,255,438	+0.34(+1.40%)
Sep 17, 2003	24.73	24.75	24.51	24.52	2,471,254	-0.28(-1.14%)
Sep 16, 2003	23.93	24.79	23.95	24.80	7,391,768	+0.87(+3.66%)
Sep 15, 2003	23.99	24.09	23.47	23.93	5,960,854	-0.29(-1.19%)
Sep 12, 2003	24.42	24.42	24.05	24.22	4,241,022	-0.39(-1.59%)
Sep 11, 2003	24.93	25.08	24.36	24.61	4,818,560	-0.30(-1.22%)
Sep 10, 2003	24.90	25.14	24.84	24.91	2,978,940	+0.07(+0.27%)
Sep 09, 2003	24.86	25.02	24.79	24.84	3,098,282	-0.11(-0.46%)
Sep 08, 2003	24.77	25.13	24.76	24.96	2,871,637	+0.20(+0.79%)
Sep 05, 2003	24.59	24.84	24.59	24.76	2,687,794	+0.00(+0.00%)
Sep 04, 2003	24.55	24.80	24.55	24.76	3,291,488	+0.14(+0.57%)
Sep 03, 2003	24.42	24.73	24.39	24.62	3,372,338	+0.28(+1.16%)

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.