Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	47.45	47.65	47.08	47.55	749,296	-0.01(-0.02%)
Nov 26, 2003	46.90	47.56	46.62	47.56	1,986,025	+0.83(+1.77%)
Nov 25, 2003	46.78	47.46	46.72	46.73	2,018,429	+0.09(+0.19%)
Nov 24, 2003	45.24	46.78	45.22	46.64	2,920,323	+1.66(+3.68%)
Nov 21, 2003	45.40	45.86	44.99	44.99	2,353,892	-0.41(-0.91%)
Nov 20, 2003	46.06	46.38	45.38	45.40	2,044,176	-0.81(-1.76%)
Nov 19, 2003	45.82	46.27	45.03	46.21	2,406,641	+0.31(+0.68%)
Nov 18, 2003	46.54	46.55	45.80	45.90	1,965,553	-0.24(-0.52%)
Nov 17, 2003	45.66	46.86	45.57	46.14	3,201,278	-0.72(-1.53%)
Nov 14, 2003	47.81	48.13	46.86	46.86	1,943,700	-0.97(-2.03%)
Nov 13, 2003	48.12	48.12	47.65	47.83	2,313,953	-0.28(-0.58%)
Nov 12, 2003	47.41	48.16	47.37	48.11	1,963,921	+0.76(+1.60%)
Nov 11, 2003	47.20	47.81	47.35	47.35	2,623,794	+0.15(+0.32%)
Nov 10, 2003	47.65	47.91	47.08	47.20	2,768,354	-0.57(-1.20%)
Nov 07, 2003	48.65	48.90	47.76	47.77	2,453,991	-0.76(-1.56%)
Nov 06, 2003	48.79	48.81	47.82	48.53	2,654,942	-0.26(-0.54%)
Nov 05, 2003	49.13	49.13	48.36	48.79	2,249,899	-0.33(-0.68%)
Nov 04, 2003	48.74	49.32	48.74	49.13	3,036,623	-0.09(-0.18%)
Nov 03, 2003	48.41	49.31	48.16	49.21	3,829,964	+0.80(+1.66%)
Oct 31, 2003	47.65	48.88	47.54	48.41	4,733,656	+0.66(+1.38%)
Oct 30, 2003	50.46	49.29	47.37	47.75	8,573,332	-2.72(-5.38%)
Oct 29, 2003	51.05	51.05	50.26	50.46	3,833,646	-0.59(-1.15%)
Oct 28, 2003	49.68	50.93	49.16	51.05	4,109,326	+1.89(+3.85%)
Oct 27, 2003	49.44	50.04	48.92	49.16	2,013,782	-0.18(-0.36%)
Oct 24, 2003	49.75	49.75	48.91	49.33	2,869,960	-0.41(-0.83%)
Oct 23, 2003	47.77	50.47	47.77	49.75	5,941,876	+1.89(+3.96%)
Oct 22, 2003	49.19	49.19	47.84	47.85	3,511,873	-1.34(-2.72%)
Oct 21, 2003	48.70	49.24	48.62	49.19	2,902,112	+0.57(+1.18%)
Oct 20, 2003	48.17	48.68	48.08	48.62	2,125,435	+0.45(+0.93%)
Oct 17, 2003	48.82	49.24	48.01	48.17	1,992,180	-0.64(-1.32%)
Oct 16, 2003	48.29	48.91	48.18	48.82	2,909,396	+0.05(+0.10%)
Oct 15, 2003	49.46	49.56	48.52	48.77	2,619,022	-0.88(-1.76%)
Oct 14, 2003	50.16	49.75	49.17	49.64	3,470,427	-0.52(-1.03%)
Oct 13, 2003	49.36	50.44	49.36	50.16	1,981,755	+0.81(+1.65%)
Oct 10, 2003	50.38	50.39	49.20	49.35	4,397,440	-1.04(-2.05%)
Oct 09, 2003	48.42	50.56	48.42	50.38	4,654,909	+1.97(+4.06%)
Oct 08, 2003	48.23	48.97	47.89	48.42	3,119,265	+0.19(+0.40%)
Oct 07, 2003	48.06	48.33	47.57	48.23	3,340,939	+0.17(+0.35%)
Oct 06, 2003	47.53	48.17	47.53	48.06	2,385,290	+0.53(+1.11%)
Oct 03, 2003	47.93	48.37	47.41	47.53	3,117,381	+0.35(+0.74%)
Oct 02, 2003	46.83	47.30	46.75	47.18	2,408,651	+0.52(+1.11%)
Oct 01, 2003	45.42	46.70	45.40	46.67	2,562,755	+1.25(+2.75%)
Sep 30, 2003	45.62	46.16	44.85	45.42	2,849,488	-0.57(-1.25%)
Sep 29, 2003	44.80	46.02	44.74	45.99	2,796,487	+1.19(+2.67%)
Sep 26, 2003	45.75	45.86	44.69	44.80	3,223,006	-0.96(-2.09%)
Sep 25, 2003	46.56	46.95	45.93	45.75	3,041,396	-0.80(-1.73%)
Sep 24, 2003	47.73	47.88	46.44	46.55	3,667,861	-1.38(-2.87%)
Sep 23, 2003	48.09	48.23	47.70	47.93	3,848,592	-0.29(-0.59%)
Sep 22, 2003	49.05	48.86	47.97	48.22	2,945,442	-0.83(-1.69%)
Sep 19, 2003	49.00	49.29	48.09	49.05	3,145,012	+0.04(+0.08%)
Sep 18, 2003	48.45	49.22	47.84	49.01	3,912,645	+0.56(+1.15%)
Sep 17, 2003	47.76	49.01	47.67	48.45	3,831,888	+0.68(+1.42%)
Sep 16, 2003	47.05	47.85	46.90	47.77	3,201,278	+0.72(+1.54%)
Sep 15, 2003	46.79	47.33	46.72	47.05	2,744,616	+0.33(+0.72%)
Sep 12, 2003	46.18	46.82	45.50	46.71	3,031,474	+0.34(+0.74%)
Sep 11, 2003	46.90	47.14	46.20	46.37	4,053,185	-0.53(-1.14%)
Sep 10, 2003	46.00	47.94	45.71	46.90	11,994,652	+2.28(+5.10%)
Sep 09, 2003	43.97	44.83	43.30	44.63	3,650,153	+0.52(+1.17%)
Sep 08, 2003	43.51	44.16	43.39	44.11	2,712,590	+1.18(+2.74%)
Sep 05, 2003	42.80	44.32	42.55	42.93	3,185,453	+0.13(+0.30%)
Sep 04, 2003	43.11	43.11	42.42	42.80	3,579,945	-0.31(-0.72%)
Sep 03, 2003	44.24	44.43	42.92	43.11	4,472,294	-1.12(-2.54%)

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.