Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.70	26.28	25.70	26.08	181,573	+0.33(+1.26%)
Nov 26, 2003	26.40	26.55	25.37	25.75	493,778	-0.35(-1.36%)
Nov 25, 2003	26.26	26.35	25.96	26.11	672,057	+0.00(+0.00%)
Nov 24, 2003	26.30	26.65	25.91	26.11	744,717	+0.25(+0.95%)
Nov 21, 2003	26.02	26.30	25.36	25.86	714,780	-0.16(-0.61%)
Nov 20, 2003	25.92	26.42	25.62	26.02	701,883	-0.04(-0.15%)
Nov 19, 2003	25.71	26.33	25.63	26.06	408,650	+0.32(+1.22%)
Nov 18, 2003	26.99	27.46	25.62	25.74	701,269	-0.67(-2.54%)
Nov 17, 2003	26.97	27.09	26.04	26.41	478,329	-1.02(-3.73%)
Nov 14, 2003	28.57	28.63	27.14	27.44	654,457	-1.19(-4.16%)
Nov 13, 2003	28.97	29.55	28.10	28.63	436,008	-0.67(-2.29%)
Nov 12, 2003	28.89	29.36	28.77	29.30	654,028	+0.39(+1.36%)
Nov 11, 2003	27.71	28.91	27.53	28.91	1,393,711	+1.15(+4.15%)
Nov 10, 2003	28.42	28.89	27.71	27.75	1,229,565	-0.57(-2.02%)
Nov 07, 2003	28.32	28.47	27.58	28.32	838,367	+0.09(+0.31%)
Nov 06, 2003	26.11	28.24	25.91	28.24	1,414,810	+2.14(+8.19%)
Nov 05, 2003	25.62	26.10	25.05	26.10	829,126	+0.24(+0.91%)
Nov 04, 2003	25.02	26.09	24.63	25.86	2,781,348	+2.07(+8.70%)
Nov 03, 2003	22.49	23.85	22.46	23.79	503,005	+1.31(+5.83%)
Oct 31, 2003	22.91	23.09	22.34	22.48	236,634	-0.30(-1.30%)
Oct 30, 2003	22.07	24.11	22.41	22.78	572,991	+0.71(+3.21%)
Oct 29, 2003	21.76	22.46	21.56	22.07	284,005	+0.16(+0.72%)
Oct 28, 2003	19.90	21.91	19.90	21.91	560,582	+2.09(+10.54%)
Oct 27, 2003	19.29	19.95	19.29	19.82	310,899	+0.63(+3.29%)
Oct 24, 2003	19.06	19.40	18.87	19.19	142,914	+0.03(+0.15%)
Oct 23, 2003	19.53	19.80	18.80	19.16	303,286	-0.80(-4.00%)
Oct 22, 2003	20.98	20.98	19.96	19.96	243,197	-1.12(-5.33%)
Oct 21, 2003	20.92	21.46	20.67	21.08	349,184	-0.04(-0.19%)
Oct 20, 2003	20.95	21.39	20.27	21.12	278,190	-0.10(-0.47%)
Oct 17, 2003	20.83	21.67	20.69	21.22	577,342	-0.96(-4.35%)
Oct 16, 2003	22.19	22.25	21.70	22.19	226,747	+0.00(+0.00%)
Oct 15, 2003	22.20	22.79	22.02	22.19	773,643	+0.64(+2.97%)
Oct 14, 2003	21.89	21.91	21.12	21.55	362,441	-0.38(-1.75%)
Oct 13, 2003	21.40	22.26	21.40	21.93	202,429	+0.66(+3.10%)
Oct 10, 2003	21.67	21.72	21.01	21.27	142,142	-0.43(-2.00%)
Oct 09, 2003	21.75	22.31	21.24	21.70	223,565	+0.46(+2.18%)
Oct 08, 2003	21.97	21.97	21.02	21.24	203,968	-0.69(-3.14%)
Oct 07, 2003	20.92	21.95	20.92	21.93	269,130	+0.74(+3.49%)
Oct 06, 2003	21.12	21.33	20.85	21.19	300,278	+0.20(+0.94%)
Oct 03, 2003	19.62	21.75	19.60	20.99	1,107,255	+1.97(+10.36%)
Oct 02, 2003	18.72	19.38	18.62	19.02	256,175	+0.37(+2.01%)
Oct 01, 2003	18.73	19.06	18.38	18.65	819,906	+0.06(+0.32%)
Sep 30, 2003	19.87	20.07	18.59	18.59	499,675	-1.50(-7.46%)
Sep 29, 2003	18.99	20.24	18.99	20.09	784,306	+1.26(+6.70%)
Sep 26, 2003	19.44	19.56	18.77	18.83	453,189	-0.68(-3.48%)
Sep 25, 2003	20.16	20.51	19.44	19.51	541,069	-0.70(-3.46%)
Sep 24, 2003	21.86	21.86	20.21	20.21	473,465	-1.66(-7.57%)
Sep 23, 2003	21.23	21.87	21.23	21.86	296,758	+0.63(+2.97%)
Sep 22, 2003	21.64	21.83	20.95	21.23	390,205	-0.80(-3.62%)
Sep 19, 2003	22.46	22.46	21.81	22.03	240,630	-0.29(-1.28%)
Sep 18, 2003	22.07	22.39	21.43	22.31	713,522	-0.20(-0.88%)
Sep 17, 2003	22.38	22.71	22.33	22.51	222,109	+0.10(+0.44%)
Sep 16, 2003	21.87	22.64	21.87	22.41	236,853	+0.63(+2.89%)
Sep 15, 2003	22.35	22.65	21.66	21.78	267,355	-0.42(-1.91%)
Sep 12, 2003	22.39	22.39	21.89	22.21	268,065	-0.29(-1.27%)
Sep 11, 2003	21.78	22.74	21.47	22.49	336,477	+0.72(+3.30%)
Sep 10, 2003	23.35	23.64	21.77	21.77	890,067	-1.86(-7.88%)
Sep 09, 2003	24.09	24.23	23.60	23.64	268,979	-0.46(-1.92%)
Sep 08, 2003	23.48	24.28	23.38	24.10	320,237	+0.43(+1.83%)
Sep 05, 2003	24.05	24.21	23.34	23.67	536,740	-0.51(-2.12%)
Sep 04, 2003	23.30	24.29	23.15	24.18	654,685	+0.89(+3.81%)
Sep 03, 2003	23.64	24.14	23.27	23.29	693,763	-0.35(-1.50%)

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.