Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.55	23.68	23.52	23.62	3,668,774	-0.07(-0.31%)
Nov 26, 2003	23.55	23.78	23.48	23.69	5,879,392	-0.01(-0.06%)
Nov 25, 2003	23.45	23.78	23.42	23.70	8,302,557	+0.17(+0.74%)
Nov 24, 2003	23.46	23.59	23.34	23.53	10,880,263	+0.18(+0.77%)
Nov 21, 2003	23.25	23.44	23.18	23.35	10,243,968	+0.25(+1.07%)
Nov 20, 2003	23.18	23.49	22.98	23.10	11,267,735	-0.09(-0.37%)
Nov 19, 2003	23.28	23.44	23.15	23.19	14,686,189	-0.09(-0.37%)
Nov 18, 2003	23.63	23.72	23.22	23.28	10,425,338	-0.35(-1.47%)
Nov 17, 2003	23.48	23.72	23.40	23.62	8,636,818	-0.03(-0.14%)
Nov 14, 2003	23.82	24.00	23.42	23.66	10,829,449	-0.27(-1.12%)
Nov 13, 2003	23.89	24.02	23.76	23.92	6,891,317	-0.02(-0.08%)
Nov 12, 2003	24.08	24.20	23.86	23.94	10,703,989	-0.10(-0.42%)
Nov 11, 2003	23.72	24.13	23.70	24.04	6,180,376	+0.10(+0.42%)
Nov 10, 2003	24.02	24.08	23.78	23.94	6,954,272	-0.10(-0.42%)
Nov 07, 2003	24.24	24.34	24.03	24.04	9,514,590	-0.18(-0.74%)
Nov 06, 2003	24.38	24.38	24.09	24.22	13,564,691	-0.15(-0.60%)
Nov 05, 2003	24.39	24.51	24.22	24.37	8,862,107	-0.05(-0.19%)
Nov 04, 2003	24.22	24.52	24.20	24.42	9,721,292	-0.07(-0.30%)
Nov 03, 2003	24.16	24.52	24.05	24.49	12,227,049	+0.54(+2.26%)
Oct 31, 2003	23.95	24.13	23.89	23.95	9,424,654	+0.04(+0.17%)
Oct 30, 2003	24.12	24.15	23.84	23.91	10,339,150	-0.06(-0.25%)
Oct 29, 2003	23.72	24.05	23.59	23.97	11,404,288	+0.25(+1.07%)
Oct 28, 2003	23.35	23.81	23.34	23.72	17,603,700	+0.40(+1.72%)
Oct 27, 2003	23.52	23.54	23.21	23.32	14,731,007	+0.12(+0.52%)
Oct 24, 2003	23.35	23.42	23.10	23.20	11,430,219	-0.15(-0.66%)
Oct 23, 2003	23.15	23.62	23.15	23.35	15,035,439	+0.01(+0.06%)
Oct 22, 2003	23.40	23.62	23.14	23.34	29,075,440	-1.13(-4.61%)
Oct 21, 2003	24.42	24.62	24.25	24.46	11,280,776	+0.05(+0.19%)
Oct 20, 2003	24.12	24.42	24.00	24.42	11,097,157	+0.17(+0.72%)
Oct 17, 2003	24.43	24.63	24.12	24.24	8,834,227	-0.33(-1.36%)
Oct 16, 2003	24.38	24.68	24.35	24.58	10,345,895	+0.16(+0.66%)
Oct 15, 2003	24.64	24.67	24.19	24.42	11,138,678	-0.12(-0.49%)
Oct 14, 2003	24.35	24.54	24.12	24.54	10,851,633	+0.23(+0.93%)
Oct 13, 2003	23.72	24.33	23.72	24.31	11,368,463	+0.61(+2.59%)
Oct 10, 2003	23.82	23.91	23.64	23.70	8,467,889	-0.12(-0.50%)
Oct 09, 2003	24.05	24.12	23.68	23.82	13,697,196	+0.06(+0.25%)
Oct 08, 2003	24.15	24.16	23.72	23.76	13,674,113	-0.32(-1.33%)
Oct 07, 2003	23.72	24.12	23.46	24.08	17,005,778	+0.36(+1.52%)
Oct 06, 2003	23.48	23.82	23.43	23.72	11,205,530	+0.25(+1.08%)
Oct 03, 2003	23.80	23.88	23.35	23.46	16,519,526	+0.10(+0.43%)
Oct 02, 2003	23.45	23.52	23.20	23.36	10,985,637	-0.24(-1.02%)
Oct 01, 2003	23.15	23.67	23.06	23.60	17,040,404	+0.70(+3.06%)
Sep 30, 2003	23.08	23.15	22.59	22.90	14,344,733	-0.21(-0.92%)
Sep 29, 2003	22.95	23.22	22.76	23.12	9,715,296	+0.31(+1.35%)
Sep 26, 2003	23.03	23.16	22.64	22.81	15,494,110	-0.19(-0.84%)
Sep 25, 2003	23.35	23.51	22.97	23.00	13,014,135	-0.26(-1.12%)
Sep 24, 2003	23.68	23.85	23.21	23.26	17,155,970	-0.39(-1.64%)
Sep 23, 2003	23.34	23.66	23.09	23.65	12,866,341	+0.31(+1.31%)
Sep 22, 2003	23.36	23.39	23.06	23.34	13,787,282	-0.33(-1.41%)
Sep 19, 2003	23.68	23.88	23.42	23.68	18,304,598	-0.17(-0.70%)
Sep 18, 2003	23.26	23.93	23.10	23.84	22,112,174	+0.72(+3.12%)
Sep 17, 2003	23.08	23.24	23.03	23.12	11,530,497	+0.04(+0.17%)
Sep 16, 2003	22.61	23.14	22.60	23.08	10,263,004	+0.42(+1.85%)
Sep 15, 2003	22.68	22.82	22.50	22.66	7,581,873	-0.02(-0.09%)
Sep 12, 2003	22.36	22.77	22.31	22.68	9,370,243	+0.21(+0.95%)
Sep 11, 2003	22.52	22.78	22.36	22.47	10,069,043	+0.20(+0.90%)
Sep 10, 2003	22.63	22.86	22.12	22.27	14,727,709	-0.59(-2.57%)
Sep 09, 2003	23.02	23.12	22.82	22.86	7,881,209	-0.26(-1.13%)
Sep 08, 2003	22.91	23.22	22.86	23.12	8,616,433	+0.31(+1.35%)
Sep 05, 2003	23.01	23.14	22.79	22.81	10,122,105	-0.33(-1.41%)
Sep 04, 2003	23.26	23.32	23.06	23.14	9,375,190	-0.12(-0.52%)
Sep 03, 2003	23.15	23.38	23.05	23.26	11,209,577	+0.11(+0.46%)

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.