Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.35	20.46	20.26	20.31	3,292,575	-0.03(-0.16%)
Nov 26, 2003	20.61	20.65	20.31	20.35	5,036,954	-0.14(-0.67%)
Nov 25, 2003	20.58	20.60	20.43	20.48	3,352,657	-0.13(-0.64%)
Nov 24, 2003	20.39	20.63	20.33	20.61	3,745,568	+0.36(+1.78%)
Nov 21, 2003	20.16	20.28	20.12	20.25	4,784,172	+0.09(+0.46%)
Nov 20, 2003	20.20	20.43	20.10	20.16	4,296,742	-0.09(-0.46%)
Nov 19, 2003	20.06	20.37	19.96	20.25	5,571,276	+0.13(+0.65%)
Nov 18, 2003	20.20	20.29	20.02	20.12	4,142,509	-0.08(-0.38%)
Nov 17, 2003	20.29	20.50	20.03	20.20	3,381,049	-0.19(-0.91%)
Nov 14, 2003	20.60	20.73	20.45	20.38	4,645,508	-0.13(-0.64%)
Nov 13, 2003	20.48	20.63	20.36	20.52	3,658,010	-0.07(-0.32%)
Nov 12, 2003	20.42	20.59	20.32	20.58	3,460,730	+0.22(+1.07%)
Nov 11, 2003	20.32	20.43	20.25	20.36	3,218,023	+0.04(+0.22%)
Nov 10, 2003	20.52	20.52	20.29	20.32	4,671,519	-0.28(-1.35%)
Nov 07, 2003	20.88	20.99	20.53	20.60	6,251,039	-0.23(-1.10%)
Nov 06, 2003	21.06	21.06	20.75	20.83	5,021,017	-0.25(-1.17%)
Nov 05, 2003	21.51	21.30	21.01	21.07	3,937,719	-0.33(-1.56%)
Nov 04, 2003	21.51	21.51	21.31	21.41	2,383,888	-0.18(-0.83%)
Nov 03, 2003	21.48	21.69	21.41	21.59	3,060,877	+0.10(+0.46%)
Oct 31, 2003	21.57	21.62	21.26	21.49	4,312,495	-0.08(-0.38%)
Oct 30, 2003	21.32	21.70	21.32	21.57	4,719,877	+0.44(+2.09%)
Oct 29, 2003	20.98	21.25	20.91	21.13	4,833,079	-0.04(-0.21%)
Oct 28, 2003	20.69	21.18	20.64	21.17	7,185,966	+0.43(+2.05%)
Oct 27, 2003	20.94	21.52	20.65	20.75	6,313,685	-0.24(-1.14%)
Oct 24, 2003	21.18	21.19	20.85	20.99	3,372,806	-0.31(-1.46%)
Oct 23, 2003	21.17	21.47	21.11	21.30	2,915,234	+0.13(+0.62%)
Oct 22, 2003	21.41	21.44	21.16	21.17	3,019,644	-0.31(-1.42%)
Oct 21, 2003	21.83	21.83	21.47	21.47	3,345,696	-0.17(-0.81%)
Oct 20, 2003	21.44	21.66	21.35	21.65	2,902,229	+0.20(+0.94%)
Oct 17, 2003	21.73	21.81	21.42	21.44	3,033,382	-0.29(-1.33%)
Oct 16, 2003	21.52	21.67	21.52	21.73	4,681,227	+0.31(+1.43%)
Oct 15, 2003	21.56	21.64	21.31	21.43	4,525,711	-0.03(-0.15%)
Oct 14, 2003	21.37	21.42	21.18	21.46	3,954,388	+0.09(+0.43%)
Oct 13, 2003	20.92	21.38	21.08	21.37	4,890,596	+0.45(+2.14%)
Oct 10, 2003	21.22	21.66	20.87	20.92	6,031,778	-0.30(-1.41%)
Oct 09, 2003	21.59	21.62	21.23	21.22	4,758,344	-0.23(-1.09%)
Oct 08, 2003	21.48	21.59	21.40	21.45	3,691,348	+0.19(+0.87%)
Oct 07, 2003	21.29	21.38	21.11	21.27	4,156,063	-0.02(-0.10%)
Oct 06, 2003	21.29	21.41	21.24	21.29	3,425,744	+0.07(+0.31%)
Oct 03, 2003	21.30	21.82	21.24	21.23	8,236,842	-0.35(-1.62%)
Oct 02, 2003	21.26	21.64	21.21	21.57	4,565,827	+0.08(+0.38%)
Oct 01, 2003	21.48	21.52	21.15	21.49	7,093,462	+0.19(+0.90%)
Sep 30, 2003	21.54	21.54	21.08	21.30	4,158,262	-0.24(-1.12%)
Sep 29, 2003	21.22	21.58	21.04	21.54	3,307,229	+0.32(+1.52%)
Sep 26, 2003	21.35	21.48	21.18	21.22	4,000,914	-0.17(-0.79%)
Sep 25, 2003	21.78	21.78	21.39	21.39	3,946,328	-0.33(-1.53%)
Sep 24, 2003	22.07	22.06	21.60	21.72	3,982,230	-0.35(-1.58%)
Sep 23, 2003	22.04	22.13	21.86	22.07	3,106,652	+0.03(+0.15%)
Sep 22, 2003	22.19	22.24	21.98	22.04	3,597,562	-0.32(-1.44%)
Sep 19, 2003	22.38	22.60	22.13	22.36	6,262,396	-0.02(-0.10%)
Sep 18, 2003	22.09	22.38	22.00	22.38	3,272,426	+0.29(+1.33%)
Sep 17, 2003	22.25	22.28	22.05	22.09	3,043,640	-0.29(-1.32%)
Sep 16, 2003	21.74	22.39	22.01	22.38	6,040,388	+0.64(+2.96%)
Sep 15, 2003	21.89	21.97	21.57	21.74	3,096,028	-0.20(-0.90%)
Sep 12, 2003	21.71	21.95	21.48	21.94	3,543,342	+0.16(+0.73%)
Sep 11, 2003	21.62	21.90	21.52	21.78	3,000,960	+0.25(+1.17%)
Sep 10, 2003	22.11	22.16	21.53	21.53	5,668,908	-0.66(-2.95%)
Sep 09, 2003	21.71	22.37	21.71	22.18	5,694,370	+0.34(+1.57%)
Sep 08, 2003	21.67	22.00	21.56	21.84	3,432,338	+0.19(+0.88%)
Sep 05, 2003	21.56	21.72	21.43	21.65	3,427,942	-0.16(-0.73%)
Sep 04, 2003	22.02	22.03	21.68	21.80	4,262,855	-0.36(-1.63%)
Sep 03, 2003	22.20	22.36	21.94	22.16	4,002,746	-0.16(-0.71%)

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.