Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.20	25.72	25.11	25.62	1,901,624	+0.29(+1.16%)
Nov 26, 2003	25.39	25.54	25.05	25.33	5,251,285	+0.01(+0.03%)
Nov 25, 2003	25.11	25.57	24.96	25.32	4,323,976	+0.18(+0.71%)
Nov 24, 2003	24.66	25.22	24.51	25.14	5,712,360	+0.74(+3.05%)
Nov 21, 2003	24.54	24.62	24.34	24.40	3,726,549	-0.02(-0.09%)
Nov 20, 2003	24.01	24.77	23.93	24.42	4,993,237	+0.23(+0.95%)
Nov 19, 2003	24.09	24.39	23.96	24.19	4,067,869	+0.13(+0.53%)
Nov 18, 2003	24.28	24.61	24.02	24.06	4,451,901	-0.18(-0.74%)
Nov 17, 2003	24.37	24.49	23.80	24.24	5,100,575	-0.19(-0.79%)
Nov 14, 2003	24.54	25.07	24.31	24.44	6,033,688	-0.09(-0.38%)
Nov 13, 2003	24.75	24.78	24.28	24.53	6,782,247	-0.43(-1.72%)
Nov 12, 2003	24.71	24.98	24.60	24.96	3,156,222	+0.29(+1.16%)
Nov 11, 2003	24.79	24.90	24.39	24.67	3,592,975	+0.03(+0.12%)
Nov 10, 2003	24.68	24.92	24.51	24.64	3,615,314	-0.03(-0.12%)
Nov 07, 2003	25.12	25.20	24.64	24.67	4,729,695	-0.36(-1.43%)
Nov 06, 2003	25.02	25.05	24.61	25.03	6,735,658	+0.09(+0.34%)
Nov 05, 2003	25.32	25.39	24.79	24.94	6,330,443	-0.30(-1.19%)
Nov 04, 2003	25.07	25.40	24.85	25.24	5,569,836	-0.01(-0.06%)
Nov 03, 2003	25.24	25.52	25.12	25.26	3,480,700	-0.10(-0.40%)
Oct 31, 2003	24.95	25.38	24.90	25.36	5,486,850	+0.46(+1.84%)
Oct 30, 2003	25.26	25.58	24.41	24.90	5,768,339	-0.36(-1.42%)
Oct 29, 2003	24.85	25.34	24.70	25.26	7,023,205	+0.39(+1.58%)
Oct 28, 2003	24.13	24.86	24.08	24.86	5,645,502	+0.62(+2.54%)
Oct 27, 2003	24.14	24.39	24.08	24.25	3,375,021	+0.13(+0.53%)
Oct 24, 2003	24.16	24.30	23.61	24.12	4,559,675	-0.24(-1.00%)
Oct 23, 2003	24.18	24.50	24.08	24.36	4,004,674	+0.13(+0.53%)
Oct 22, 2003	24.21	24.43	23.96	24.23	4,711,636	-0.02(-0.09%)
Oct 21, 2003	23.95	24.39	23.84	24.26	5,190,353	+0.33(+1.37%)
Oct 20, 2003	23.85	23.96	23.54	23.93	3,677,524	+0.10(+0.42%)
Oct 17, 2003	24.16	24.53	23.82	23.83	3,676,463	-0.43(-1.77%)
Oct 16, 2003	24.21	24.39	24.17	24.26	3,989,622	+0.19(+0.80%)
Oct 15, 2003	24.04	24.26	23.73	24.06	4,988,466	+0.12(+0.51%)
Oct 14, 2003	23.53	24.03	23.51	23.94	4,303,631	+0.09(+0.36%)
Oct 13, 2003	23.61	23.92	23.58	23.86	4,193,819	+0.34(+1.46%)
Oct 10, 2003	23.64	23.83	23.51	23.51	5,175,525	-0.09(-0.36%)
Oct 09, 2003	23.89	24.03	23.48	23.60	7,560,855	+0.04(+0.18%)
Oct 08, 2003	24.43	24.54	23.18	23.56	19,437,604	-0.29(-1.23%)
Oct 07, 2003	23.41	23.98	23.21	23.85	7,282,745	+0.21(+0.91%)
Oct 06, 2003	23.18	23.64	23.03	23.63	5,282,195	+0.56(+2.42%)
Oct 03, 2003	23.25	23.45	23.02	23.08	6,653,936	+0.23(+1.00%)
Oct 02, 2003	23.07	23.15	22.58	22.85	6,197,884	-0.26(-1.11%)
Oct 01, 2003	22.28	23.14	22.25	23.10	6,446,062	+0.82(+3.69%)
Sep 30, 2003	22.32	22.45	22.01	22.28	5,284,674	-0.15(-0.67%)
Sep 29, 2003	22.28	22.75	22.15	22.43	6,940,383	+0.11(+0.51%)
Sep 26, 2003	22.58	22.64	22.27	22.32	5,932,487	-0.43(-1.89%)
Sep 25, 2003	22.88	23.14	22.68	22.75	4,915,179	-0.14(-0.63%)
Sep 24, 2003	23.43	23.47	22.76	22.89	6,143,955	-0.57(-2.42%)
Sep 23, 2003	23.28	23.53	23.06	23.46	5,642,629	+0.37(+1.62%)
Sep 22, 2003	23.09	23.33	22.90	23.08	7,269,672	-0.22(-0.95%)
Sep 19, 2003	23.23	23.64	22.96	23.30	14,855,122	+0.59(+2.61%)
Sep 18, 2003	22.62	22.82	22.43	22.71	6,224,307	+0.16(+0.70%)
Sep 17, 2003	22.35	22.78	22.13	22.55	9,458,435	+0.39(+1.78%)
Sep 16, 2003	22.21	22.25	21.96	22.16	9,783,244	+0.05(+0.23%)
Sep 15, 2003	22.43	22.58	22.02	22.11	8,371,567	-0.34(-1.53%)
Sep 12, 2003	22.47	22.60	22.12	22.45	7,555,282	-0.17(-0.76%)
Sep 11, 2003	22.19	22.87	22.12	22.63	8,360,383	+0.66(+3.00%)
Sep 10, 2003	22.09	22.50	21.92	21.97	6,472,960	-0.22(-1.00%)
Sep 09, 2003	22.69	22.69	22.03	22.19	16,019,117	-0.54(-2.36%)
Sep 08, 2003	23.07	23.10	22.53	22.73	11,969,148	-0.31(-1.34%)
Sep 05, 2003	23.49	23.49	22.97	23.03	6,561,733	-0.44(-1.89%)
Sep 04, 2003	23.98	24.06	23.25	23.48	11,125,882	-0.31(-1.32%)
Sep 03, 2003	23.83	23.83	23.50	23.79	9,955,627	+0.09(+0.39%)

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.