Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.40	34.66	34.32	34.45	546,445	+0.01(+0.03%)
Nov 26, 2003	34.94	34.94	34.12	34.44	1,815,014	+0.08(+0.23%)
Nov 25, 2003	34.37	34.88	33.56	34.36	2,109,429	-0.06(-0.17%)
Nov 24, 2003	34.03	34.51	33.90	34.42	2,797,727	+0.60(+1.77%)
Nov 21, 2003	34.28	34.40	33.50	33.82	2,591,826	-0.50(-1.46%)
Nov 20, 2003	33.89	34.89	33.51	34.32	3,549,755	+0.38(+1.12%)
Nov 19, 2003	33.75	34.00	33.42	33.94	2,466,697	+0.19(+0.56%)
Nov 18, 2003	33.73	34.23	33.62	33.75	4,435,262	+0.32(+0.96%)
Nov 17, 2003	33.30	34.15	33.05	33.43	3,225,947	+0.04(+0.12%)
Nov 14, 2003	33.40	34.50	33.08	33.39	6,274,958	+0.00(+0.00%)
Nov 13, 2003	33.09	33.74	32.94	33.39	4,789,716	+0.25(+0.75%)
Nov 12, 2003	33.00	33.95	32.72	33.14	16,225,391	+1.09(+3.40%)
Nov 11, 2003	34.33	34.71	31.91	32.05	31,228,236	-4.75(-12.91%)
Nov 10, 2003	36.60	37.14	36.45	36.80	2,670,904	+0.15(+0.41%)
Nov 07, 2003	36.65	37.20	36.55	36.65	2,703,703	+0.10(+0.27%)
Nov 06, 2003	37.35	37.40	35.97	36.55	4,250,184	-0.77(-2.06%)
Nov 05, 2003	37.37	38.10	36.75	37.32	3,464,257	-0.07(-0.19%)
Nov 04, 2003	38.13	38.25	36.89	37.39	4,221,823	-0.88(-2.30%)
Nov 03, 2003	38.33	38.59	37.85	38.27	2,017,547	+0.02(+0.05%)
Oct 31, 2003	38.79	38.79	37.77	38.25	3,138,276	-0.32(-0.83%)
Oct 30, 2003	38.98	39.20	38.50	38.57	1,559,766	-0.41(-1.05%)
Oct 29, 2003	39.06	39.13	38.76	38.98	1,664,192	-0.03(-0.08%)
Oct 28, 2003	38.70	39.02	38.50	39.01	2,128,045	+0.21(+0.54%)
Oct 27, 2003	38.86	39.27	38.54	38.80	2,263,700	-0.02(-0.05%)
Oct 24, 2003	38.81	38.94	38.28	38.82	1,939,300	-0.13(-0.33%)
Oct 23, 2003	38.86	39.11	38.64	38.95	1,627,200	-0.05(-0.13%)
Oct 22, 2003	39.25	39.40	38.53	39.00	2,962,600	-0.35(-0.89%)
Oct 21, 2003	39.55	39.65	39.15	39.35	2,486,838	-0.20(-0.51%)
Oct 20, 2003	39.68	39.89	38.94	39.55	3,527,634	-0.11(-0.28%)
Oct 17, 2003	40.08	40.08	39.47	39.66	1,942,347	-0.33(-0.83%)
Oct 16, 2003	39.82	40.00	39.76	39.99	1,237,705	+0.17(+0.43%)
Oct 15, 2003	40.10	40.10	39.50	39.82	1,598,777	-0.08(-0.20%)
Oct 14, 2003	40.37	40.60	39.50	39.90	1,941,436	-0.62(-1.53%)
Oct 13, 2003	39.97	40.52	39.95	40.52	1,886,207	+0.68(+1.71%)
Oct 10, 2003	39.89	39.90	39.36	39.84	1,465,360	-0.03(-0.08%)
Oct 09, 2003	40.13	40.55	39.47	39.87	4,286,470	-0.33(-0.82%)
Oct 08, 2003	40.56	40.62	39.94	40.20	1,516,620	-0.33(-0.81%)
Oct 07, 2003	39.78	40.79	39.56	40.53	2,925,988	+0.03(+0.07%)
Oct 06, 2003	40.16	40.77	39.84	40.50	1,293,925	+0.48(+1.20%)
Oct 03, 2003	39.62	40.50	39.15	40.02	2,370,026	+0.89(+2.27%)
Oct 02, 2003	38.50	39.53	38.42	39.13	1,807,819	+0.59(+1.53%)
Oct 01, 2003	38.40	38.85	38.31	38.54	1,949,890	+0.23(+0.60%)
Sep 30, 2003	38.96	39.08	38.12	38.31	2,190,708	-0.85(-2.17%)
Sep 29, 2003	38.97	39.42	38.60	39.16	1,474,622	+0.62(+1.61%)
Sep 26, 2003	38.69	39.08	38.43	38.54	1,866,907	-0.27(-0.70%)
Sep 25, 2003	39.37	39.84	38.75	38.81	1,637,223	-0.46(-1.17%)
Sep 24, 2003	39.95	40.30	39.13	39.27	2,254,563	-1.13(-2.80%)
Sep 23, 2003	40.04	41.00	39.83	40.40	2,355,513	+0.34(+0.85%)
Sep 22, 2003	40.26	40.55	39.81	40.06	4,886,348	+0.53(+1.34%)
Sep 19, 2003	40.40	40.45	38.77	39.53	2,711,301	-0.52(-1.30%)
Sep 18, 2003	37.82	40.34	37.53	40.05	6,463,059	+2.28(+6.04%)
Sep 17, 2003	38.54	38.54	37.56	37.77	1,785,881	-0.78(-2.02%)
Sep 16, 2003	37.26	38.60	37.22	38.55	2,251,369	+1.38(+3.71%)
Sep 15, 2003	37.44	37.61	37.07	37.17	2,461,400	-0.21(-0.56%)
Sep 12, 2003	36.81	37.47	36.28	37.38	2,354,100	+0.50(+1.36%)
Sep 11, 2003	36.59	37.23	36.51	36.88	1,802,700	+0.36(+0.99%)
Sep 10, 2003	37.52	37.77	36.52	36.52	2,089,600	-1.07(-2.85%)
Sep 09, 2003	38.61	38.65	37.25	37.59	2,768,900	-1.18(-3.04%)
Sep 08, 2003	38.48	39.00	38.13	38.77	1,098,400	+0.47(+1.23%)
Sep 05, 2003	38.61	38.85	37.94	38.30	1,568,900	-0.45(-1.16%)
Sep 04, 2003	38.35	39.00	38.10	38.75	1,430,500	+0.44(+1.15%)
Sep 03, 2003	39.02	40.95	38.18	38.31	3,307,400	-0.54(-1.39%)

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.