Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.49	31.65	31.38	31.43	429,620	-0.06(-0.20%)
Nov 26, 2003	31.50	31.58	31.25	31.50	1,109,211	+0.20(+0.63%)
Nov 25, 2003	31.41	31.51	31.18	31.30	1,337,299	-0.14(-0.45%)
Nov 24, 2003	31.13	31.71	31.06	31.44	1,178,947	+0.31(+0.99%)
Nov 21, 2003	30.88	31.20	30.88	31.13	1,072,138	+0.25(+0.82%)
Nov 20, 2003	31.36	31.38	30.86	30.88	1,207,613	-0.46(-1.45%)
Nov 19, 2003	31.20	31.39	31.04	31.34	1,330,450	+0.27(+0.86%)
Nov 18, 2003	31.62	31.72	31.07	31.07	1,749,132	-0.50(-1.60%)
Nov 17, 2003	31.67	31.76	31.32	31.57	1,469,590	-0.24(-0.75%)
Nov 14, 2003	32.88	32.88	31.76	31.81	1,701,318	-0.92(-2.82%)
Nov 13, 2003	32.85	32.95	32.60	32.74	839,417	-0.20(-0.62%)
Nov 12, 2003	32.65	32.96	32.56	32.94	659,058	+0.21(+0.64%)
Nov 11, 2003	32.79	32.84	32.56	32.73	663,737	-0.06(-0.19%)
Nov 10, 2003	33.22	33.26	32.49	32.79	994,042	-0.14(-0.43%)
Nov 07, 2003	32.91	33.45	32.90	32.93	1,600,104	+0.11(+0.32%)
Nov 06, 2003	32.25	32.85	32.09	32.83	1,010,120	+0.57(+1.76%)
Nov 05, 2003	32.54	32.60	32.04	32.26	1,803,168	-0.39(-1.20%)
Nov 04, 2003	32.84	32.91	32.56	32.65	739,939	-0.22(-0.66%)
Nov 03, 2003	32.59	32.95	32.31	32.87	854,063	+0.31(+0.95%)
Oct 31, 2003	32.53	32.70	32.39	32.56	726,846	+0.17(+0.52%)
Oct 30, 2003	32.42	32.74	32.39	32.39	693,343	-0.02(-0.06%)
Oct 29, 2003	32.46	32.57	32.25	32.42	1,144,674	-0.15(-0.45%)
Oct 28, 2003	32.30	32.63	32.25	32.56	1,583,646	+0.27(+0.85%)
Oct 27, 2003	32.28	32.67	32.12	32.29	1,146,712	+0.22(+0.70%)
Oct 24, 2003	31.86	32.10	31.55	32.06	1,210,688	+0.10(+0.31%)
Oct 23, 2003	31.88	32.18	31.62	31.97	1,349,921	-0.08(-0.24%)
Oct 22, 2003	32.70	32.70	31.98	32.04	1,312,792	-0.76(-2.31%)
Oct 21, 2003	32.91	33.04	32.66	32.80	1,554,418	-0.08(-0.23%)
Oct 20, 2003	32.79	33.05	32.60	32.88	1,067,140	+0.13(+0.41%)
Oct 17, 2003	33.19	33.37	32.49	32.74	2,222,615	-0.78(-2.34%)
Oct 16, 2003	33.63	33.76	33.31	33.53	880,816	-0.10(-0.29%)
Oct 15, 2003	33.75	34.14	33.26	33.63	2,549,847	+0.20(+0.61%)
Oct 14, 2003	32.57	33.58	32.53	33.42	2,568,682	+0.63(+1.92%)
Oct 13, 2003	32.07	32.81	32.00	32.79	697,098	+0.76(+2.36%)
Oct 10, 2003	32.12	32.25	31.86	32.04	807,049	-0.11(-0.35%)
Oct 09, 2003	31.97	32.55	31.95	32.15	1,582,808	+0.39(+1.21%)
Oct 08, 2003	31.91	32.05	31.66	31.76	1,436,174	-0.07(-0.22%)
Oct 07, 2003	31.69	31.86	31.20	31.83	2,111,579	+0.24(+0.75%)
Oct 06, 2003	31.05	31.76	30.81	31.60	2,379,536	+1.06(+3.49%)
Oct 03, 2003	30.62	31.12	30.29	30.53	2,108,448	+0.44(+1.47%)
Oct 02, 2003	30.24	30.25	29.69	30.09	2,475,721	-0.39(-1.29%)
Oct 01, 2003	29.71	30.49	29.61	30.48	1,148,408	+0.83(+2.79%)
Sep 30, 2003	29.96	29.96	29.34	29.66	1,030,511	-0.34(-1.12%)
Sep 29, 2003	29.36	30.03	29.31	29.99	1,308,270	+0.69(+2.37%)
Sep 26, 2003	29.59	29.66	29.27	29.30	1,569,804	-0.40(-1.34%)
Sep 25, 2003	29.94	30.27	29.62	29.70	1,520,808	-0.52(-1.71%)
Sep 24, 2003	30.75	30.83	30.17	30.22	1,843,664	-0.34(-1.10%)
Sep 22, 2003	30.57	30.59	30.22	30.55	1,531,123	-0.22(-0.73%)
Sep 19, 2003	30.80	30.86	30.46	30.78	1,035,920	+0.10(+0.32%)
Sep 18, 2003	29.36	30.85	29.36	30.68	1,526,542	+1.11(+3.77%)
Sep 17, 2003	29.30	29.68	29.26	29.57	835,084	+0.21(+0.72%)
Sep 16, 2003	28.92	29.46	28.91	29.36	1,329,496	+0.34(+1.18%)
Sep 15, 2003	29.13	29.14	28.86	29.01	1,412,326	-0.14(-0.48%)
Sep 12, 2003	29.17	29.26	28.92	29.15	1,264,667	-0.01(-0.02%)
Sep 11, 2003	29.12	29.39	29.09	29.16	1,463,735	+0.04(+0.14%)
Sep 10, 2003	29.78	29.85	29.01	29.12	1,232,822	-0.74(-2.46%)
Sep 09, 2003	29.92	30.01	29.62	29.85	1,592,259	-0.08(-0.26%)
Sep 08, 2003	29.92	30.11	29.87	29.93	2,058,655	+0.04(+0.14%)
Sep 05, 2003	30.24	30.41	29.77	29.89	1,450,740	-0.39(-1.27%)
Sep 04, 2003	30.26	30.39	30.16	30.27	1,327,358	-0.04(-0.12%)
Sep 03, 2003	30.29	30.62	30.05	30.31	1,588,117	+0.08(+0.28%)

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.