Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.39	24.51	24.35	24.42	4,873,549	+0.14(+0.57%)
Nov 26, 2003	24.33	24.43	23.87	24.28	8,769,528	-0.05(-0.19%)
Nov 25, 2003	24.23	24.41	24.11	24.33	8,621,553	+0.09(+0.38%)
Nov 24, 2003	23.78	24.31	23.78	24.23	10,473,125	+0.54(+2.30%)
Nov 21, 2003	23.62	23.78	23.45	23.69	9,362,182	+0.23(+0.99%)
Nov 20, 2003	23.47	23.88	23.43	23.46	10,191,626	-0.10(-0.42%)
Nov 19, 2003	23.30	23.75	23.18	23.56	13,812,429	+0.34(+1.46%)
Nov 18, 2003	24.31	24.41	23.22	23.22	27,712,168	-0.35(-1.47%)
Nov 17, 2003	23.40	23.86	23.14	23.56	14,776,752	-0.48(-1.99%)
Nov 14, 2003	24.13	24.35	23.75	24.04	9,615,531	-0.09(-0.36%)
Nov 13, 2003	24.54	24.54	23.98	24.13	11,707,055	-0.41(-1.68%)
Nov 12, 2003	24.51	24.57	24.33	24.54	6,732,949	+0.01(+0.03%)
Nov 11, 2003	24.62	24.71	24.25	24.53	7,791,507	-0.09(-0.35%)
Nov 10, 2003	24.82	24.90	24.33	24.62	8,929,847	-0.21(-0.83%)
Nov 07, 2003	24.84	25.06	24.62	24.82	7,612,822	+0.03(+0.13%)
Nov 06, 2003	24.45	24.82	24.31	24.79	8,770,582	+0.15(+0.59%)
Nov 05, 2003	24.68	24.72	24.29	24.65	6,901,096	-0.11(-0.46%)
Nov 04, 2003	24.88	24.98	24.65	24.76	7,859,548	-0.17(-0.67%)
Nov 03, 2003	24.86	25.17	24.78	24.92	10,476,136	+0.30(+1.21%)
Oct 31, 2003	24.84	24.90	24.58	24.63	7,399,064	+0.01(+0.03%)
Oct 30, 2003	24.92	24.94	24.34	24.62	8,856,387	-0.11(-0.46%)
Oct 29, 2003	24.73	25.14	24.61	24.73	11,163,024	-0.18(-0.72%)
Oct 28, 2003	24.17	24.91	24.10	24.91	19,403,274	+1.00(+4.17%)
Oct 27, 2003	23.74	23.99	23.70	23.91	8,174,165	+0.27(+1.12%)
Oct 24, 2003	23.58	23.74	23.32	23.65	10,335,688	-0.16(-0.67%)
Oct 23, 2003	23.82	24.03	23.72	23.81	10,564,048	-0.15(-0.61%)
Oct 22, 2003	24.01	24.11	23.78	23.95	7,974,406	-0.06(-0.25%)
Oct 21, 2003	23.99	24.25	23.88	24.01	7,373,322	+0.03(+0.14%)
Oct 20, 2003	24.10	24.15	23.78	23.98	10,497,964	-0.03(-0.14%)
Oct 17, 2003	24.19	24.34	23.93	24.01	10,954,233	-0.11(-0.44%)
Oct 16, 2003	24.11	24.28	23.87	24.12	11,792,559	+0.01(+0.05%)
Oct 15, 2003	23.80	24.18	23.56	24.11	19,248,524	+0.64(+2.72%)
Oct 14, 2003	23.58	23.59	23.38	23.47	10,446,481	-0.11(-0.48%)
Oct 13, 2003	23.32	23.58	23.32	23.58	8,954,083	+0.39(+1.66%)
Oct 10, 2003	23.26	23.42	23.11	23.20	10,414,116	-0.13(-0.57%)
Oct 09, 2003	23.19	23.58	23.03	23.33	18,378,888	+0.48(+2.12%)
Oct 08, 2003	22.90	22.91	22.68	22.85	8,465,449	-0.05(-0.23%)
Oct 07, 2003	22.35	22.91	22.29	22.90	10,947,008	+0.30(+1.32%)
Oct 06, 2003	22.33	22.69	22.27	22.60	8,005,717	+0.26(+1.16%)
Oct 03, 2003	22.38	22.52	22.27	22.34	13,050,123	+0.25(+1.14%)
Oct 02, 2003	21.97	22.23	21.86	22.09	13,634,347	+0.23(+1.06%)
Oct 01, 2003	21.34	21.92	21.30	21.86	14,921,265	+0.70(+3.30%)
Sep 30, 2003	21.36	21.47	21.03	21.16	14,781,418	-0.20(-0.93%)
Sep 29, 2003	21.18	21.39	21.05	21.36	11,139,390	+0.11(+0.53%)
Sep 26, 2003	21.32	21.55	21.19	21.24	10,115,606	-0.11(-0.53%)
Sep 25, 2003	21.51	21.82	21.34	21.36	9,770,130	-0.17(-0.77%)
Sep 24, 2003	21.92	21.92	21.51	21.52	8,473,126	-0.40(-1.82%)
Sep 23, 2003	21.99	22.03	21.80	21.92	9,774,195	+0.17(+0.79%)
Sep 22, 2003	21.83	21.92	21.63	21.75	8,434,288	-0.24(-1.09%)
Sep 19, 2003	21.95	22.13	21.82	21.99	12,091,370	-0.05(-0.24%)
Sep 18, 2003	21.86	22.10	21.60	22.04	14,081,885	+0.12(+0.55%)
Sep 17, 2003	22.01	22.12	21.88	21.92	12,547,790	-0.20(-0.90%)
Sep 16, 2003	21.80	22.13	21.62	22.12	19,382,048	+0.35(+1.59%)
Sep 15, 2003	21.25	21.86	21.22	21.78	23,302,716	+0.79(+3.77%)
Sep 12, 2003	21.10	21.10	20.67	20.99	18,376,328	-0.11(-0.54%)
Sep 11, 2003	21.16	21.42	21.08	21.10	14,494,199	-0.01(-0.03%)
Sep 10, 2003	21.26	21.52	21.06	21.10	17,811,674	-0.25(-1.18%)
Sep 09, 2003	21.92	21.92	21.22	21.36	29,842,378	-1.06(-4.74%)
Sep 08, 2003	22.42	22.43	22.15	22.42	13,155,497	-0.01(-0.03%)
Sep 05, 2003	22.48	22.65	22.10	22.43	17,664,602	-0.32(-1.40%)
Sep 04, 2003	21.82	22.75	21.82	22.75	28,337,186	+0.96(+4.42%)
Sep 03, 2003	21.35	21.83	21.32	21.78	17,113,798	+0.35(+1.64%)

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.