Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	28.87	29.33	28.86	28.99	2,237,824	+0.13(+0.46%)
Nov 26, 2003	29.39	29.39	28.61	28.85	6,680,799	-0.39(-1.33%)
Nov 25, 2003	29.72	29.72	29.24	29.24	5,718,254	-0.60(-2.01%)
Nov 24, 2003	29.54	30.01	29.37	29.84	6,912,516	+0.52(+1.78%)
Nov 21, 2003	29.94	30.14	29.26	29.32	7,339,610	-0.62(-2.06%)
Nov 20, 2003	29.99	30.31	29.84	29.94	9,352,719	+0.59(+2.02%)
Nov 19, 2003	29.51	29.69	29.03	29.35	7,515,482	-0.15(-0.51%)
Nov 18, 2003	30.59	30.65	29.43	29.50	8,409,345	-1.03(-3.36%)
Nov 17, 2003	30.47	31.07	29.95	30.52	7,235,421	-0.55(-1.78%)
Nov 14, 2003	30.34	31.39	30.89	31.07	10,346,103	+0.73(+2.41%)
Nov 13, 2003	30.42	30.98	29.99	30.34	8,666,735	-0.08(-0.26%)
Nov 12, 2003	30.07	30.62	29.94	30.42	6,862,505	+0.35(+1.16%)
Nov 11, 2003	30.42	31.01	29.94	30.07	7,128,730	-0.31(-1.03%)
Nov 10, 2003	31.14	31.13	29.92	30.38	10,110,385	-0.76(-2.43%)
Nov 07, 2003	31.73	32.02	31.13	31.14	7,872,894	-0.23(-0.75%)
Nov 06, 2003	32.51	32.54	30.74	31.37	21,862,130	-1.14(-3.51%)
Nov 05, 2003	32.45	33.33	32.34	32.51	5,241,983	-0.12(-0.37%)
Nov 04, 2003	32.45	33.33	32.45	32.63	5,847,116	-0.83(-2.49%)
Nov 03, 2003	33.63	33.75	33.28	33.47	4,020,317	-0.17(-0.50%)
Oct 31, 2003	33.68	33.88	33.17	33.63	4,682,360	-0.04(-0.12%)
Oct 30, 2003	33.89	33.93	33.36	33.68	5,020,101	-0.20(-0.60%)
Oct 29, 2003	33.11	33.89	32.91	33.88	7,046,212	+0.77(+2.32%)
Oct 28, 2003	32.48	33.14	32.39	33.11	5,908,963	+0.63(+1.94%)
Oct 27, 2003	32.48	32.75	32.18	32.48	9,789,481	+1.07(+3.40%)
Oct 24, 2003	31.30	31.61	30.65	31.42	6,200,694	+0.07(+0.21%)
Oct 23, 2003	30.44	31.49	30.44	31.35	6,228,366	+0.55(+1.79%)
Oct 22, 2003	31.16	31.19	30.58	30.80	5,412,354	-0.71(-2.25%)
Oct 21, 2003	30.89	31.67	30.79	31.51	6,261,040	+0.56(+1.82%)
Oct 20, 2003	31.18	31.20	30.29	30.94	10,716,351	-0.16(-0.50%)
Oct 17, 2003	31.79	31.98	31.08	31.10	7,479,141	-0.76(-2.39%)
Oct 16, 2003	31.55	32.04	31.50	31.86	3,977,872	+0.31(+0.97%)
Oct 15, 2003	32.02	32.08	31.46	31.55	5,223,646	-0.37(-1.16%)
Oct 14, 2003	31.13	31.81	31.04	31.93	10,080,212	+0.97(+3.12%)
Oct 13, 2003	31.64	31.73	30.95	30.96	9,006,809	-0.62(-1.98%)
Oct 10, 2003	31.79	32.23	31.49	31.58	7,043,045	-0.21(-0.66%)
Oct 09, 2003	32.92	33.44	31.73	31.79	15,845,643	-1.13(-3.43%)
Oct 08, 2003	33.33	33.45	32.85	32.92	4,584,172	-0.37(-1.12%)
Oct 07, 2003	32.63	33.75	32.60	33.29	7,271,095	+0.57(+1.74%)
Oct 06, 2003	32.40	32.82	32.12	32.72	2,821,952	+0.32(+0.98%)
Oct 03, 2003	32.90	33.20	32.24	32.40	7,807,880	+0.41(+1.29%)
Oct 02, 2003	32.21	32.78	31.75	31.99	5,420,356	-0.40(-1.24%)
Oct 01, 2003	32.27	32.75	32.09	32.39	5,491,371	+0.30(+0.93%)
Sep 30, 2003	31.95	32.55	31.58	32.09	5,406,186	+0.14(+0.43%)
Sep 29, 2003	32.60	32.75	31.31	31.95	7,265,927	-0.56(-1.72%)
Sep 26, 2003	32.42	32.83	32.39	32.51	6,398,737	+0.12(+0.37%)
Sep 25, 2003	32.30	32.84	32.13	32.39	9,448,406	+0.48(+1.50%)
Sep 24, 2003	33.22	33.05	31.76	31.91	13,322,423	-1.31(-3.94%)
Sep 23, 2003	33.01	33.53	32.69	33.22	7,330,108	+0.21(+0.64%)
Sep 22, 2003	33.83	33.89	32.96	33.01	8,546,542	-1.47(-4.26%)
Sep 19, 2003	35.13	35.29	34.33	34.48	6,394,236	-0.65(-1.84%)
Sep 18, 2003	35.71	35.75	35.04	35.13	6,116,008	-0.58(-1.63%)
Sep 17, 2003	35.94	36.05	35.58	35.71	3,453,424	-0.23(-0.63%)
Sep 16, 2003	35.12	36.02	35.15	35.94	3,641,799	+0.82(+2.34%)
Sep 15, 2003	35.30	35.46	35.03	35.12	4,074,560	+0.07(+0.19%)
Sep 12, 2003	35.27	35.45	33.95	35.05	6,633,122	-0.52(-1.47%)
Sep 11, 2003	35.78	36.05	35.48	35.57	3,459,092	+0.12(+0.34%)
Sep 10, 2003	35.57	35.99	35.34	35.45	4,554,666	-0.18(-0.51%)
Sep 09, 2003	36.45	36.53	35.45	35.63	8,607,055	-1.29(-3.49%)
Sep 08, 2003	36.75	36.97	35.42	36.92	3,527,940	+0.17(+0.47%)
Sep 05, 2003	36.96	37.31	36.55	36.75	3,909,191	-0.44(-1.19%)
Sep 04, 2003	36.90	37.85	36.90	37.19	6,861,338	-0.60(-1.59%)
Sep 03, 2003	38.69	38.69	37.60	37.79	8,697,408	-0.89(-2.31%)

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.