Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	28.14	28.43	28.10	28.36	288,800	+0.22(+0.78%)
Nov 26, 2003	27.65	28.25	27.65	28.14	887,000	+0.67(+2.44%)
Nov 25, 2003	27.50	27.72	27.50	27.47	751,600	+0.22(+0.81%)
Nov 24, 2003	26.83	27.25	26.83	27.25	688,800	+0.42(+1.57%)
Nov 21, 2003	27.10	26.99	26.80	26.83	309,700	-0.27(-1.00%)
Nov 20, 2003	26.88	27.10	26.81	27.10	784,500	+0.11(+0.41%)
Nov 19, 2003	27.05	27.22	26.83	26.99	739,600	-0.14(-0.52%)
Nov 18, 2003	26.83	27.09	26.83	27.13	589,700	+0.25(+0.93%)
Nov 17, 2003	26.66	27.08	26.57	26.88	327,500	-0.20(-0.74%)
Nov 14, 2003	27.00	27.27	26.90	27.08	675,700	-0.07(-0.26%)
Nov 13, 2003	26.98	27.19	26.85	27.15	532,000	+0.21(+0.78%)
Nov 12, 2003	26.55	26.94	26.54	26.94	403,400	+0.47(+1.78%)
Nov 11, 2003	26.67	26.73	26.43	26.47	313,500	-0.20(-0.75%)
Nov 10, 2003	26.60	26.74	26.36	26.67	349,900	+0.24(+0.91%)
Nov 07, 2003	26.35	26.71	26.29	26.43	348,300	+0.12(+0.46%)
Nov 06, 2003	26.33	26.33	26.11	26.31	441,900	+0.09(+0.34%)
Nov 05, 2003	26.68	26.68	26.06	26.22	324,200	+0.02(+0.08%)
Nov 04, 2003	26.68	26.68	26.21	26.20	487,900	-0.30(-1.13%)
Nov 03, 2003	26.45	26.75	26.33	26.50	535,552	+0.05(+0.19%)
Oct 31, 2003	25.99	26.59	26.06	26.45	750,300	+0.46(+1.77%)
Oct 30, 2003	26.50	26.50	26.23	25.99	836,500	-0.31(-1.18%)
Oct 29, 2003	25.80	26.34	25.80	26.30	595,500	+0.54(+2.10%)
Oct 28, 2003	25.05	25.76	25.00	25.76	936,100	+0.41(+1.62%)
Oct 27, 2003	25.76	25.86	25.27	25.35	502,900	-0.37(-1.44%)
Oct 24, 2003	25.60	25.83	25.47	25.72	802,400	-0.04(-0.16%)
Oct 23, 2003	25.70	25.80	25.33	25.76	666,700	+0.06(+0.23%)
Oct 22, 2003	25.58	26.00	25.52	25.70	901,500	+0.05(+0.19%)
Oct 21, 2003	25.62	26.14	25.39	25.65	1,282,000	+0.03(+0.12%)
Oct 20, 2003	25.47	25.65	25.05	25.62	677,400	+0.07(+0.27%)
Oct 17, 2003	25.93	26.25	25.53	25.55	383,100	-0.38(-1.47%)
Oct 16, 2003	25.44	26.00	25.44	25.93	361,400	+0.48(+1.89%)
Oct 15, 2003	26.25	26.25	25.35	25.45	409,500	-0.63(-2.42%)
Oct 14, 2003	26.18	26.35	25.90	26.08	745,100	-0.27(-1.02%)
Oct 13, 2003	26.73	26.50	26.32	26.35	503,500	-0.38(-1.42%)
Oct 10, 2003	26.38	26.70	26.32	26.73	310,100	+0.42(+1.60%)
Oct 09, 2003	26.43	26.60	26.13	26.31	574,900	-0.12(-0.45%)
Oct 08, 2003	26.76	26.86	26.47	26.43	725,200	-0.33(-1.23%)
Oct 07, 2003	26.75	26.85	26.26	26.76	623,800	+0.01(+0.04%)
Oct 06, 2003	26.80	26.86	26.55	26.75	463,100	+0.10(+0.38%)
Oct 03, 2003	26.24	26.77	26.08	26.65	925,700	+0.50(+1.91%)
Oct 02, 2003	25.80	26.20	25.80	26.15	553,200	+0.39(+1.51%)
Oct 01, 2003	25.30	25.82	25.30	25.76	528,100	+0.30(+1.18%)
Sep 30, 2003	25.33	25.80	25.09	25.46	559,500	+0.13(+0.51%)
Sep 29, 2003	24.93	25.36	24.93	25.33	592,800	+0.25(+1.00%)
Sep 26, 2003	25.25	25.23	24.90	25.08	710,600	-0.17(-0.67%)
Sep 25, 2003	25.61	25.61	25.17	25.25	405,200	-0.25(-0.98%)
Sep 24, 2003	25.50	25.63	25.50	25.50	583,900	+0.40(+1.59%)
Sep 23, 2003	24.83	25.09	24.69	25.10	350,200	+0.17(+0.68%)
Sep 22, 2003	25.00	25.10	24.80	24.93	496,200	-0.13(-0.52%)
Sep 19, 2003	24.54	25.06	24.54	25.06	776,600	+0.52(+2.12%)
Sep 18, 2003	24.00	24.64	23.85	24.54	1,143,300	+0.54(+2.25%)
Sep 17, 2003	24.34	24.70	23.70	24.00	1,161,700	-0.34(-1.40%)
Sep 16, 2003	24.35	24.47	24.19	24.34	339,900	-0.01(-0.04%)
Sep 15, 2003	24.49	24.65	24.33	24.35	359,300	-0.13(-0.53%)
Sep 12, 2003	24.87	24.89	24.27	24.48	619,800	-0.29(-1.17%)
Sep 11, 2003	25.00	25.11	24.58	24.77	656,900	-0.35(-1.39%)
Sep 10, 2003	25.00	25.20	24.88	25.12	731,300	+0.07(+0.28%)
Sep 09, 2003	25.19	25.19	24.94	25.05	582,800	-0.10(-0.40%)
Sep 08, 2003	25.05	25.20	24.97	25.15	411,300	+0.25(+1.00%)
Sep 05, 2003	24.85	25.02	24.75	24.90	333,900	-0.10(-0.40%)
Sep 04, 2003	24.76	25.13	24.76	25.00	674,600	-0.01(-0.04%)
Sep 03, 2003	25.18	25.18	24.94	25.01	393,900	-0.07(-0.28%)

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.