Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.75	25.80	25.17	25.50	132,728	-0.25(-0.97%)
Nov 26, 2003	25.06	25.75	25.06	25.75	161,404	+0.33(+1.30%)
Nov 25, 2003	25.41	25.56	24.93	25.42	62,425	+0.15(+0.59%)
Nov 24, 2003	25.50	26.53	25.00	25.27	114,737	-0.04(-0.16%)
Nov 21, 2003	25.34	25.61	24.96	25.31	82,055	-0.04(-0.16%)
Nov 20, 2003	25.30	25.35	24.56	25.35	94,071	+0.33(+1.32%)
Nov 19, 2003	25.20	25.51	24.95	25.02	172,477	-0.31(-1.22%)
Nov 18, 2003	26.15	26.56	24.98	25.33	135,488	-0.43(-1.67%)
Nov 17, 2003	25.91	26.06	24.62	25.76	120,846	-0.33(-1.26%)
Nov 14, 2003	27.25	27.25	25.55	26.09	154,939	-1.06(-3.90%)
Nov 13, 2003	27.70	27.71	26.50	27.15	141,121	-0.54(-1.95%)
Nov 12, 2003	26.19	27.75	26.00	27.69	331,794	+1.69(+6.50%)
Nov 11, 2003	26.01	26.20	25.92	26.00	190,126	-0.39(-1.48%)
Nov 10, 2003	26.20	26.60	24.77	26.39	556,773	-0.01(-0.04%)
Nov 07, 2003	26.00	26.75	26.00	26.40	267,972	+0.40(+1.54%)
Nov 06, 2003	26.05	26.24	25.96	26.00	497,009	-0.24(-0.91%)
Nov 05, 2003	26.40	26.78	26.00	26.24	2,727,927	-0.46(-1.72%)
Nov 04, 2003	25.47	26.92	25.35	26.70	541,417	+1.50(+5.95%)
Nov 03, 2003	24.40	24.84	24.15	25.20	195,484	+0.27(+1.08%)
Oct 31, 2003	24.95	25.35	23.76	24.93	239,785	+0.00(+0.00%)
Oct 30, 2003	24.58	25.04	24.54	24.93	218,398	+0.35(+1.42%)
Oct 29, 2003	24.35	24.70	24.00	24.58	117,225	-0.22(-0.89%)
Oct 28, 2003	22.00	25.03	22.00	24.80	257,608	+2.85(+12.98%)
Oct 27, 2003	22.61	22.66	21.60	21.95	171,000	-1.05(-4.57%)
Oct 24, 2003	23.40	23.51	22.80	23.00	57,100	-0.55(-2.34%)
Oct 23, 2003	23.80	23.96	23.40	23.55	87,500	-0.24(-1.01%)
Oct 22, 2003	24.05	24.05	23.77	23.79	34,400	-0.41(-1.69%)
Oct 21, 2003	24.40	24.60	24.05	24.20	56,028	-0.40(-1.63%)
Oct 20, 2003	25.50	25.55	23.99	24.60	216,928	-0.87(-3.42%)
Oct 17, 2003	26.93	27.38	23.66	25.47	296,858	-1.97(-7.18%)
Oct 16, 2003	26.07	27.44	26.00	27.44	68,360	+1.37(+5.26%)
Oct 15, 2003	26.80	26.81	25.20	26.07	161,714	-0.71(-2.65%)
Oct 14, 2003	27.03	27.03	26.00	26.78	184,736	-0.14(-0.52%)
Oct 13, 2003	25.48	27.09	25.20	26.92	170,250	+1.47(+5.78%)
Oct 10, 2003	25.48	25.97	25.18	25.45	88,846	-0.01(-0.04%)
Oct 09, 2003	25.27	25.51	25.07	25.46	97,840	+0.10(+0.39%)
Oct 08, 2003	25.58	25.62	24.38	25.36	104,978	-0.06(-0.24%)
Oct 07, 2003	24.40	25.82	23.99	25.42	213,805	+1.22(+5.04%)
Oct 06, 2003	23.45	24.58	23.44	24.20	288,129	+1.15(+4.99%)
Oct 03, 2003	22.70	23.38	22.70	23.05	281,515	+0.41(+1.81%)
Oct 02, 2003	22.37	22.64	22.00	22.64	77,830	+0.29(+1.30%)
Oct 01, 2003	21.61	22.35	21.20	22.35	273,768	+0.76(+3.52%)
Sep 30, 2003	21.15	22.61	21.00	21.59	246,136	+0.34(+1.60%)
Sep 29, 2003	20.08	21.38	20.00	21.25	131,628	+1.05(+5.20%)
Sep 26, 2003	21.75	21.77	19.62	20.20	391,275	-1.60(-7.34%)
Sep 25, 2003	22.59	22.59	21.65	21.80	122,885	-0.76(-3.37%)
Sep 24, 2003	21.81	22.56	21.55	22.56	143,922	+0.66(+3.01%)
Sep 23, 2003	22.40	22.79	21.85	21.90	90,861	-0.60(-2.67%)
Sep 22, 2003	21.94	22.50	21.75	22.50	47,565	+0.25(+1.12%)
Sep 19, 2003	22.04	22.50	21.45	22.25	76,572	+0.50(+2.30%)
Sep 18, 2003	22.47	22.50	21.67	21.75	144,656	-1.16(-5.06%)
Sep 17, 2003	22.57	23.00	22.55	22.91	56,465	-0.09(-0.39%)
Sep 16, 2003	21.90	23.07	21.65	23.00	127,460	+1.16(+5.31%)
Sep 15, 2003	22.75	22.77	21.47	21.84	59,600	-0.76(-3.36%)
Sep 12, 2003	22.57	22.77	21.97	22.60	51,700	+0.11(+0.49%)
Sep 11, 2003	22.00	22.50	21.80	22.49	175,300	+0.62(+2.83%)
Sep 10, 2003	22.25	22.40	21.10	21.87	162,600	-0.53(-2.36%)
Sep 09, 2003	21.90	22.83	21.50	22.40	346,000	+0.50(+2.28%)
Sep 08, 2003	19.67	22.14	19.59	21.90	545,800	+2.15(+10.89%)
Sep 05, 2003	19.00	19.74	19.00	19.75	106,000	+0.59(+3.07%)
Sep 04, 2003	19.00	19.20	18.95	19.16	63,100	+0.16(+0.85%)
Sep 03, 2003	19.41	19.55	18.82	19.00	63,900	-0.43(-2.21%)

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.