Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	36.66	36.87	36.41	36.83	908,072	+0.19(+0.52%)
Nov 26, 2003	35.88	36.65	35.76	36.64	3,646,096	+0.63(+1.74%)
Nov 25, 2003	35.85	36.14	35.38	36.01	4,857,370	-0.17(-0.46%)
Nov 24, 2003	35.11	36.18	35.00	36.17	3,267,162	+1.32(+3.78%)
Nov 21, 2003	34.95	35.22	34.54	34.86	3,093,813	-0.09(-0.25%)
Nov 20, 2003	34.34	35.56	34.09	34.95	5,404,502	+0.28(+0.80%)
Nov 19, 2003	34.54	35.02	34.36	34.67	3,911,506	-0.34(-0.97%)
Nov 18, 2003	35.56	35.99	34.94	35.01	2,659,968	-0.36(-1.01%)
Nov 17, 2003	35.88	36.11	34.78	35.36	3,354,259	-0.62(-1.72%)
Nov 14, 2003	36.86	37.13	35.82	35.98	3,736,137	-0.79(-2.16%)
Nov 13, 2003	37.27	37.33	36.58	36.78	2,704,771	-0.62(-1.66%)
Nov 12, 2003	36.71	37.52	36.67	37.40	2,316,036	+0.59(+1.61%)
Nov 11, 2003	36.44	36.95	35.98	36.80	2,159,391	+0.51(+1.39%)
Nov 10, 2003	36.65	37.13	36.23	36.30	2,660,884	-0.44(-1.21%)
Nov 07, 2003	37.36	37.76	36.71	36.74	2,653,668	-0.26(-0.71%)
Nov 06, 2003	37.10	37.27	36.51	37.00	2,356,600	-0.16(-0.42%)
Nov 05, 2003	37.58	37.61	36.74	37.16	2,180,357	-0.34(-0.91%)
Nov 04, 2003	37.54	37.81	37.25	37.50	2,120,194	-0.24(-0.62%)
Nov 03, 2003	36.80	38.01	36.77	37.74	2,133,883	+0.92(+2.51%)
Oct 31, 2003	37.77	37.81	36.79	36.81	2,582,579	-0.55(-1.47%)
Oct 30, 2003	37.29	38.18	37.30	37.36	2,204,554	+0.07(+0.19%)
Oct 29, 2003	37.67	37.73	37.01	37.29	3,472,487	-0.12(-0.33%)
Oct 28, 2003	36.17	37.49	35.97	37.41	7,361,555	+1.27(+3.52%)
Oct 27, 2003	35.93	36.61	35.76	36.14	2,455,017	+0.14(+0.40%)
Oct 24, 2003	35.29	36.05	35.18	36.00	2,803,112	+0.50(+1.41%)
Oct 23, 2003	35.20	35.90	35.12	35.49	2,195,236	+0.31(+0.89%)
Oct 22, 2003	35.24	35.40	34.88	35.18	2,262,332	-0.40(-1.12%)
Oct 21, 2003	35.85	36.10	35.34	35.58	1,707,287	-0.27(-0.75%)
Oct 20, 2003	35.50	36.12	35.35	35.85	1,763,557	+0.32(+0.91%)
Oct 17, 2003	36.39	36.58	35.38	35.53	2,159,868	-0.44(-1.21%)
Oct 16, 2003	35.81	36.38	35.68	35.97	2,416,602	+0.16(+0.44%)
Oct 15, 2003	36.43	36.53	35.53	35.81	2,314,589	-0.46(-1.27%)
Oct 14, 2003	35.47	36.27	35.46	36.27	2,208,450	+0.70(+1.96%)
Oct 13, 2003	35.18	35.88	35.08	35.57	1,748,766	+0.47(+1.34%)
Oct 10, 2003	34.94	35.48	34.92	35.10	2,150,369	-0.03(-0.07%)
Oct 09, 2003	35.46	35.67	34.74	35.13	2,792,370	+0.20(+0.57%)
Oct 08, 2003	35.97	36.02	34.71	34.93	2,309,973	-0.90(-2.51%)
Oct 07, 2003	35.42	35.85	34.95	35.83	2,180,816	+0.26(+0.74%)
Oct 06, 2003	35.15	35.70	35.07	35.56	1,631,145	+0.29(+0.82%)
Oct 03, 2003	35.75	35.75	34.86	35.28	2,766,534	+0.60(+1.73%)
Oct 02, 2003	34.88	34.88	34.22	34.67	3,091,411	-0.36(-1.02%)
Oct 01, 2003	33.60	35.16	33.40	35.03	3,544,668	+1.67(+4.99%)
Sep 30, 2003	33.60	33.88	32.93	33.37	4,379,287	-0.46(-1.37%)
Sep 29, 2003	34.35	34.35	33.56	33.83	3,750,834	-0.01(-0.03%)
Sep 26, 2003	34.63	34.97	33.83	33.84	5,398,617	-0.79(-2.29%)
Sep 25, 2003	35.40	36.18	34.53	34.63	8,203,463	+0.09(+0.25%)
Sep 24, 2003	35.04	35.22	34.31	34.54	3,959,582	-0.50(-1.42%)
Sep 23, 2003	35.48	35.50	34.67	35.04	3,237,829	-0.21(-0.59%)
Sep 22, 2003	35.75	36.17	34.88	35.25	2,777,257	-0.87(-2.41%)
Sep 19, 2003	36.06	36.64	35.27	36.12	2,138,177	+0.09(+0.24%)
Sep 18, 2003	35.09	36.36	35.09	36.04	2,003,276	+0.20(+0.56%)
Sep 17, 2003	36.18	36.36	35.41	35.83	1,904,610	-0.24(-0.68%)
Sep 16, 2003	35.72	36.24	35.48	36.08	2,619,434	+0.33(+0.93%)
Sep 15, 2003	35.53	35.97	35.37	35.75	2,743,930	+0.33(+0.94%)
Sep 12, 2003	35.33	35.63	34.61	35.42	2,441,025	-0.05(-0.15%)
Sep 11, 2003	35.14	35.80	35.14	35.47	3,382,774	+0.49(+1.40%)
Sep 10, 2003	35.11	35.74	34.97	34.98	2,537,941	-0.34(-0.96%)
Sep 09, 2003	35.70	35.75	35.16	35.32	2,560,650	-0.73(-2.03%)
Sep 08, 2003	35.86	36.26	35.55	36.05	3,094,320	+0.41(+1.15%)
Sep 05, 2003	36.33	36.36	35.56	35.64	3,879,742	-0.95(-2.60%)
Sep 04, 2003	36.85	37.10	36.38	36.59	3,862,308	-0.68(-1.82%)
Sep 03, 2003	37.74	38.12	37.16	37.27	4,620,319	-0.29(-0.77%)

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.