Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.80	26.09	25.80	25.98	742,583	+0.22(+0.86%)
Nov 26, 2003	25.63	25.90	25.56	25.76	1,669,240	+0.18(+0.70%)
Nov 25, 2003	25.49	25.61	25.33	25.58	3,243,634	-0.09(-0.35%)
Nov 24, 2003	25.72	25.81	25.42	25.67	2,848,856	+0.52(+2.09%)
Nov 21, 2003	25.80	25.80	25.01	25.15	4,586,758	-0.45(-1.77%)
Nov 20, 2003	25.83	25.90	25.60	25.60	2,002,548	-0.55(-2.11%)
Nov 19, 2003	25.75	26.17	25.70	26.15	1,827,129	+0.30(+1.17%)
Nov 18, 2003	26.50	26.70	25.85	25.85	1,902,870	-0.67(-2.52%)
Nov 17, 2003	26.05	26.54	25.43	26.52	1,434,822	-0.13(-0.50%)
Nov 14, 2003	26.61	26.90	26.38	26.65	2,879,422	+0.13(+0.50%)
Nov 13, 2003	25.81	26.79	25.74	26.52	4,353,689	+0.79(+3.08%)
Nov 12, 2003	25.45	25.67	25.42	25.73	2,057,163	+0.14(+0.56%)
Nov 11, 2003	25.58	25.65	25.31	25.58	2,613,314	+0.00(+0.00%)
Nov 10, 2003	25.58	25.73	25.44	25.58	2,005,021	+0.19(+0.74%)
Nov 07, 2003	25.98	26.06	25.38	25.40	3,061,809	-0.50(-1.92%)
Nov 06, 2003	25.98	26.05	25.49	25.90	3,612,229	-0.18(-0.68%)
Nov 05, 2003	26.62	26.87	25.97	26.07	4,066,455	+0.16(+0.62%)
Nov 04, 2003	26.62	26.62	25.75	25.91	4,941,418	-0.78(-2.93%)
Nov 03, 2003	27.05	27.12	26.70	26.70	1,586,418	-0.24(-0.89%)
Oct 31, 2003	26.94	27.24	26.89	26.94	2,009,178	+0.19(+0.70%)
Oct 30, 2003	26.79	26.95	26.68	26.75	2,897,402	+0.01(+0.03%)
Oct 29, 2003	27.39	27.42	26.45	26.74	4,215,466	-0.71(-2.59%)
Oct 28, 2003	27.84	27.84	27.20	27.45	3,265,098	-0.49(-1.75%)
Oct 27, 2003	28.48	28.66	27.90	27.94	4,255,247	-0.60(-2.09%)
Oct 24, 2003	28.03	28.64	26.86	28.54	9,276,341	-1.55(-5.15%)
Oct 23, 2003	29.03	30.26	28.85	30.09	2,381,482	+0.97(+3.33%)
Oct 22, 2003	29.94	29.94	28.83	29.12	2,736,254	-0.82(-2.73%)
Oct 21, 2003	29.72	30.07	29.68	29.94	1,177,705	+0.30(+1.02%)
Oct 20, 2003	29.90	29.92	29.47	29.63	1,186,583	-0.29(-0.98%)
Oct 17, 2003	30.34	30.45	29.92	29.93	1,568,550	-0.40(-1.32%)
Oct 16, 2003	29.92	30.18	29.92	30.33	1,083,533	+0.42(+1.40%)
Oct 15, 2003	29.87	30.19	29.81	29.91	1,507,080	+0.12(+0.42%)
Oct 14, 2003	29.65	29.80	29.37	29.78	1,240,861	+0.17(+0.57%)
Oct 13, 2003	29.68	29.95	29.68	29.61	1,250,525	+0.12(+0.39%)
Oct 10, 2003	29.45	29.52	29.32	29.50	1,110,729	+0.04(+0.15%)
Oct 09, 2003	29.45	29.59	29.32	29.45	1,909,838	+0.13(+0.46%)
Oct 08, 2003	29.37	29.40	29.24	29.32	1,286,935	-0.04(-0.15%)
Oct 07, 2003	29.74	29.59	29.17	29.37	2,418,341	-0.37(-1.26%)
Oct 06, 2003	30.34	30.34	29.63	29.74	1,542,816	-0.64(-2.11%)
Oct 03, 2003	30.97	30.97	30.26	30.38	1,457,860	-0.07(-0.23%)
Oct 02, 2003	30.34	30.56	30.25	30.45	1,273,450	-0.20(-0.64%)
Oct 01, 2003	29.89	30.65	29.77	30.65	1,215,801	+1.02(+3.45%)
Sep 30, 2003	29.68	29.86	29.40	29.62	1,552,256	-0.45(-1.51%)
Sep 29, 2003	29.88	30.35	29.74	30.08	922,048	+0.18(+0.60%)
Sep 26, 2003	29.84	29.97	29.45	29.90	1,199,057	+0.04(+0.12%)
Sep 25, 2003	30.11	30.11	29.75	29.86	1,082,859	-0.03(-0.09%)
Sep 24, 2003	30.87	30.79	29.67	29.89	1,158,264	-0.98(-3.17%)
Sep 23, 2003	30.90	31.06	30.82	30.87	835,856	-0.03(-0.09%)
Sep 22, 2003	31.28	31.28	30.50	30.90	1,379,983	-0.58(-1.84%)
Sep 19, 2003	31.41	32.08	31.32	31.47	3,683,476	-0.73(-2.27%)
Sep 18, 2003	31.55	32.28	31.51	32.20	1,953,440	+0.66(+2.09%)
Sep 17, 2003	31.20	31.66	31.16	31.55	918,340	+0.37(+1.20%)
Sep 16, 2003	30.77	31.25	30.68	31.17	1,303,342	+0.46(+1.51%)
Sep 15, 2003	30.70	30.83	30.26	30.71	1,039,370	+0.06(+0.20%)
Sep 12, 2003	30.61	30.70	30.36	30.65	565,703	+0.03(+0.09%)
Sep 11, 2003	30.67	30.76	30.49	30.62	650,884	-0.01(-0.03%)
Sep 10, 2003	30.27	30.77	30.27	30.63	985,204	+0.19(+0.61%)
Sep 09, 2003	30.92	31.07	30.31	30.44	1,008,691	-0.67(-2.15%)
Sep 08, 2003	30.64	31.13	30.57	31.11	1,021,726	+0.59(+1.92%)
Sep 05, 2003	30.79	30.92	30.52	30.52	957,784	-0.38(-1.24%)
Sep 04, 2003	30.82	31.29	30.74	30.91	1,643,505	+0.08(+0.26%)
Sep 03, 2003	30.12	30.91	30.02	30.82	3,115,188	+0.90(+3.00%)

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.