Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.39	24.50	24.35	24.42	4,874,094	+0.14(+0.57%)
Nov 26, 2003	24.32	24.42	23.87	24.28	8,770,510	-0.05(-0.19%)
Nov 25, 2003	24.23	24.41	24.11	24.32	8,622,518	+0.09(+0.38%)
Nov 24, 2003	23.78	24.30	23.77	24.23	10,474,297	+0.54(+2.30%)
Nov 21, 2003	23.61	23.77	23.45	23.69	9,363,230	+0.23(+0.99%)
Nov 20, 2003	23.47	23.88	23.43	23.45	10,192,767	-0.10(-0.42%)
Nov 19, 2003	23.29	23.75	23.18	23.55	13,813,974	+0.34(+1.46%)
Nov 18, 2003	24.31	24.41	23.21	23.21	27,715,268	-0.35(-1.47%)
Nov 17, 2003	23.39	23.86	23.14	23.56	14,778,405	-0.48(-1.99%)
Nov 14, 2003	24.12	24.35	23.75	24.04	9,616,607	-0.09(-0.36%)
Nov 13, 2003	24.54	24.54	23.98	24.12	11,708,365	-0.41(-1.68%)
Nov 12, 2003	24.51	24.57	24.33	24.54	6,733,702	+0.01(+0.03%)
Nov 11, 2003	24.62	24.70	24.25	24.53	7,792,378	-0.09(-0.35%)
Nov 10, 2003	24.82	24.90	24.32	24.62	8,930,847	-0.21(-0.83%)
Nov 07, 2003	24.84	25.05	24.62	24.82	7,613,674	+0.03(+0.13%)
Nov 06, 2003	24.44	24.82	24.30	24.79	8,771,564	+0.15(+0.59%)
Nov 05, 2003	24.68	24.72	24.28	24.64	6,901,868	-0.11(-0.46%)
Nov 04, 2003	24.88	24.97	24.65	24.76	7,860,428	-0.17(-0.67%)
Nov 03, 2003	24.86	25.17	24.78	24.92	10,477,308	+0.30(+1.21%)
Oct 31, 2003	24.84	24.90	24.58	24.62	7,399,891	+0.01(+0.03%)
Oct 30, 2003	24.92	24.93	24.34	24.62	8,857,378	-0.11(-0.46%)
Oct 29, 2003	24.72	25.13	24.61	24.73	11,164,273	-0.18(-0.72%)
Oct 28, 2003	24.16	24.91	24.10	24.91	19,405,446	+1.00(+4.17%)
Oct 27, 2003	23.74	23.99	23.70	23.91	8,175,080	+0.27(+1.12%)
Oct 24, 2003	23.58	23.74	23.32	23.65	10,336,844	-0.16(-0.67%)
Oct 23, 2003	23.81	24.03	23.71	23.81	10,565,230	-0.15(-0.61%)
Oct 22, 2003	24.01	24.11	23.78	23.95	7,975,298	-0.06(-0.25%)
Oct 21, 2003	23.99	24.24	23.88	24.01	7,374,147	+0.03(+0.14%)
Oct 20, 2003	24.10	24.14	23.78	23.98	10,499,138	-0.03(-0.14%)
Oct 17, 2003	24.19	24.34	23.93	24.01	10,955,459	-0.11(-0.44%)
Oct 16, 2003	24.10	24.28	23.87	24.12	11,793,879	+0.01(+0.05%)
Oct 15, 2003	23.80	24.18	23.56	24.10	19,250,678	+0.64(+2.72%)
Oct 14, 2003	23.58	23.59	23.37	23.47	10,447,650	-0.11(-0.48%)
Oct 13, 2003	23.31	23.58	23.31	23.58	8,955,085	+0.39(+1.66%)
Oct 10, 2003	23.26	23.41	23.11	23.19	10,415,281	-0.13(-0.57%)
Oct 09, 2003	23.19	23.57	23.03	23.33	18,380,944	+0.48(+2.12%)
Oct 08, 2003	22.90	22.90	22.68	22.84	8,466,396	-0.05(-0.23%)
Oct 07, 2003	22.35	22.90	22.28	22.90	10,948,233	+0.30(+1.32%)
Oct 06, 2003	22.33	22.68	22.27	22.60	8,006,613	+0.26(+1.16%)
Oct 03, 2003	22.38	22.52	22.27	22.34	13,051,583	+0.25(+1.14%)
Oct 02, 2003	21.97	22.23	21.85	22.09	13,635,872	+0.23(+1.06%)
Oct 01, 2003	21.33	21.92	21.30	21.85	14,922,934	+0.70(+3.30%)
Sep 30, 2003	21.35	21.47	21.02	21.16	14,783,072	-0.20(-0.93%)
Sep 29, 2003	21.18	21.39	21.05	21.35	11,140,637	+0.11(+0.53%)
Sep 26, 2003	21.32	21.55	21.19	21.24	10,116,738	-0.11(-0.53%)
Sep 25, 2003	21.51	21.82	21.34	21.35	9,771,223	-0.17(-0.77%)
Sep 24, 2003	21.92	21.92	21.51	21.52	8,474,074	-0.40(-1.82%)
Sep 23, 2003	21.99	22.03	21.79	21.92	9,775,288	+0.17(+0.79%)
Sep 22, 2003	21.83	21.91	21.63	21.75	8,435,232	-0.24(-1.09%)
Sep 19, 2003	21.95	22.13	21.81	21.99	12,092,723	-0.05(-0.24%)
Sep 18, 2003	21.85	22.10	21.59	22.04	14,083,461	+0.12(+0.55%)
Sep 17, 2003	22.01	22.12	21.87	21.92	12,549,194	-0.20(-0.90%)
Sep 16, 2003	21.79	22.13	21.61	22.12	19,384,218	+0.35(+1.59%)
Sep 15, 2003	21.25	21.85	21.22	21.77	23,305,324	+0.79(+3.77%)
Sep 12, 2003	21.10	21.10	20.66	20.98	18,378,386	-0.11(-0.54%)
Sep 11, 2003	21.16	21.42	21.08	21.10	14,495,821	-0.01(-0.03%)
Sep 10, 2003	21.26	21.51	21.06	21.10	17,813,668	-0.25(-1.18%)
Sep 09, 2003	21.91	21.92	21.22	21.35	29,845,718	-1.06(-4.74%)
Sep 08, 2003	22.42	22.42	22.15	22.42	13,156,969	-0.01(-0.03%)
Sep 05, 2003	22.48	22.65	22.10	22.42	17,666,580	-0.32(-1.40%)
Sep 04, 2003	21.82	22.75	21.82	22.74	28,340,356	+0.96(+4.42%)
Sep 03, 2003	21.35	21.83	21.32	21.78	17,115,712	+0.35(+1.64%)

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.