Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	36.11	36.59	36.04	36.52	805,517	+0.41(+1.14%)
Nov 26, 2003	36.32	36.38	35.69	36.11	1,129,984	+0.30(+0.83%)
Nov 25, 2003	35.77	36.08	35.51	35.81	2,081,654	-0.06(-0.18%)
Nov 24, 2003	34.63	35.94	34.51	35.88	1,654,868	+1.71(+5.00%)
Nov 21, 2003	34.62	34.63	33.98	34.17	1,663,063	-0.45(-1.30%)
Nov 20, 2003	33.60	34.91	33.60	34.62	2,270,523	+0.89(+2.63%)
Nov 19, 2003	33.56	33.78	33.55	33.73	1,538,641	+0.21(+0.62%)
Nov 18, 2003	34.31	34.54	33.84	33.53	2,304,050	-0.80(-2.32%)
Nov 17, 2003	34.41	34.86	34.02	34.32	2,311,748	-0.60(-1.71%)
Nov 14, 2003	36.24	36.30	34.87	34.92	3,563,672	-1.08(-3.00%)
Nov 13, 2003	36.84	37.45	35.81	36.00	6,008,287	-2.76(-7.13%)
Nov 12, 2003	39.58	39.58	38.73	38.76	2,120,272	-0.48(-1.21%)
Nov 11, 2003	39.46	39.82	38.84	39.24	3,133,284	+1.22(+3.22%)
Nov 10, 2003	38.17	38.23	37.84	38.01	1,636,241	-0.01(-0.02%)
Nov 07, 2003	38.33	38.34	37.96	38.02	948,690	-0.33(-0.86%)
Nov 06, 2003	38.04	38.41	37.97	38.35	1,223,114	+0.43(+1.15%)
Nov 05, 2003	38.71	38.00	37.68	37.91	1,062,681	-0.36(-0.95%)
Nov 04, 2003	38.71	38.71	38.18	38.28	1,163,014	-0.60(-1.55%)
Nov 03, 2003	38.35	38.96	38.35	38.88	958,791	+0.67(+1.75%)
Oct 31, 2003	37.77	38.25	37.69	38.21	1,189,215	+0.57(+1.52%)
Oct 30, 2003	38.09	38.11	37.34	37.64	1,154,073	-0.06(-0.15%)
Oct 29, 2003	36.74	37.81	36.56	37.70	2,152,806	+0.65(+1.76%)
Oct 28, 2003	35.93	37.04	35.84	37.04	1,442,282	+1.11(+3.09%)
Oct 27, 2003	35.27	35.99	35.22	35.93	869,715	+0.81(+2.29%)
Oct 24, 2003	35.41	35.47	34.43	35.13	1,027,168	-0.27(-0.77%)
Oct 23, 2003	34.95	35.51	34.79	35.40	1,088,013	-0.10(-0.27%)
Oct 22, 2003	35.89	35.90	35.11	35.50	1,354,118	-0.39(-1.10%)
Oct 21, 2003	34.63	36.39	34.53	35.89	3,036,304	+1.18(+3.41%)
Oct 20, 2003	33.94	34.73	33.75	34.71	1,270,673	+0.77(+2.25%)
Oct 17, 2003	34.62	34.62	33.84	33.94	784,904	-0.62(-1.79%)
Oct 16, 2003	34.56	34.65	34.24	34.56	1,429,616	-0.06(-0.19%)
Oct 15, 2003	34.55	35.03	33.94	34.63	2,165,471	+0.08(+0.23%)
Oct 14, 2003	33.60	34.58	33.54	34.55	1,317,238	+0.77(+2.29%)
Oct 13, 2003	32.79	33.82	32.88	33.78	1,053,741	+0.98(+3.00%)
Oct 10, 2003	32.83	32.95	32.50	32.79	812,843	-0.04(-0.12%)
Oct 09, 2003	31.49	33.32	31.49	32.83	3,013,580	+1.67(+5.35%)
Oct 08, 2003	31.37	31.37	31.00	31.17	1,175,059	-0.20(-0.64%)
Oct 07, 2003	31.31	31.49	30.50	31.37	1,031,017	+0.06(+0.18%)
Oct 06, 2003	31.37	31.38	31.22	31.31	1,060,074	+0.09(+0.28%)
Oct 03, 2003	31.41	31.65	31.24	31.22	1,262,353	+0.22(+0.70%)
Oct 02, 2003	31.03	31.10	30.77	31.00	1,054,858	-0.08(-0.26%)
Oct 01, 2003	30.16	31.16	30.13	31.09	1,404,284	+1.02(+3.40%)
Sep 30, 2003	30.59	30.59	30.06	30.06	1,708,635	-0.58(-1.89%)
Sep 29, 2003	30.29	30.64	30.12	30.64	1,566,083	+0.69(+2.31%)
Sep 26, 2003	30.68	30.71	29.95	29.95	689,414	-0.81(-2.62%)
Sep 25, 2003	31.13	31.18	30.53	30.76	1,057,839	-0.18(-0.57%)
Sep 24, 2003	31.83	31.83	30.94	30.93	798,687	-0.73(-2.31%)
Sep 23, 2003	31.52	31.73	31.45	31.67	863,134	+0.14(+0.46%)
Sep 22, 2003	32.21	32.21	31.50	31.52	1,240,871	-0.69(-2.15%)
Sep 19, 2003	31.94	32.20	31.93	32.21	1,199,645	+0.27(+0.86%)
Sep 18, 2003	31.64	31.99	31.41	31.94	718,471	+0.29(+0.92%)
Sep 17, 2003	31.50	31.70	31.29	31.65	508,617	+0.23(+0.72%)
Sep 16, 2003	30.94	31.62	30.83	31.42	837,678	+0.48(+1.56%)
Sep 15, 2003	31.55	31.56	30.92	30.94	885,982	-0.57(-1.81%)
Sep 12, 2003	30.87	31.61	30.21	31.51	1,345,674	+0.58(+1.87%)
Sep 11, 2003	30.28	31.28	30.25	30.93	1,134,826	+0.93(+3.09%)
Sep 10, 2003	30.42	30.96	30.01	30.01	1,293,273	-0.41(-1.35%)
Sep 09, 2003	31.47	31.47	30.40	30.42	1,415,460	-1.05(-3.35%)
Sep 08, 2003	31.39	31.72	30.68	31.47	1,078,327	+0.10(+0.33%)
Sep 05, 2003	31.70	32.08	31.33	31.37	1,319,473	-0.33(-1.04%)
Sep 04, 2003	31.91	31.91	31.39	31.70	1,422,289	-0.17(-0.53%)
Sep 03, 2003	31.85	32.22	31.67	31.87	1,912,280	-0.05(-0.15%)

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.