Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	29.34	29.48	29.24	29.33	1,028,391	-0.01(-0.02%)
Nov 26, 2003	29.36	29.41	29.24	29.34	2,680,144	+0.05(+0.17%)
Nov 25, 2003	29.53	29.56	29.09	29.29	7,842,148	-0.37(-1.25%)
Nov 24, 2003	29.69	29.78	29.42	29.66	4,614,603	+0.03(+0.11%)
Nov 21, 2003	29.43	29.66	29.38	29.63	3,248,375	+0.19(+0.65%)
Nov 20, 2003	29.15	29.64	29.15	29.43	3,519,021	+0.18(+0.61%)
Nov 19, 2003	29.05	29.34	29.00	29.25	2,798,238	+0.20(+0.70%)
Nov 18, 2003	28.99	29.19	28.92	29.05	3,591,537	-0.20(-0.68%)
Nov 17, 2003	29.17	29.29	28.84	29.25	5,441,576	+0.39(+1.35%)
Nov 14, 2003	29.31	29.32	28.74	28.86	7,987,338	-0.40(-1.35%)
Nov 13, 2003	29.27	29.44	29.20	29.25	8,132,371	-0.14(-0.48%)
Nov 12, 2003	29.11	29.47	29.10	29.40	3,010,620	+0.25(+0.85%)
Nov 11, 2003	29.16	29.26	29.00	29.15	2,083,878	-0.01(-0.04%)
Nov 10, 2003	29.38	29.43	29.01	29.16	2,290,464	-0.24(-0.80%)
Nov 07, 2003	29.50	29.56	29.29	29.40	3,091,281	-0.17(-0.56%)
Nov 06, 2003	29.21	29.61	29.06	29.56	3,135,919	+0.31(+1.05%)
Nov 05, 2003	29.48	29.48	29.11	29.25	3,467,178	+0.08(+0.26%)
Nov 04, 2003	29.48	29.48	29.16	29.18	2,710,216	-0.19(-0.63%)
Nov 03, 2003	29.60	29.84	29.44	29.36	2,985,952	-0.24(-0.80%)
Oct 31, 2003	30.01	30.01	29.40	29.60	4,445,763	-0.33(-1.09%)
Oct 30, 2003	30.30	30.58	29.93	29.93	4,437,462	-0.04(-0.15%)
Oct 29, 2003	29.69	30.00	29.39	29.97	4,510,135	+0.91(+3.14%)
Oct 28, 2003	29.98	30.07	28.90	29.06	6,443,185	-0.50(-1.68%)
Oct 27, 2003	29.63	29.75	29.38	29.55	2,772,865	-0.15(-0.49%)
Oct 24, 2003	29.16	29.70	28.86	29.70	4,746,167	+0.54(+1.86%)
Oct 23, 2003	28.92	29.28	28.75	29.16	3,036,776	+0.24(+0.82%)
Oct 22, 2003	29.33	29.33	28.89	28.92	3,747,378	-0.47(-1.59%)
Oct 21, 2003	29.50	29.50	29.22	29.39	2,727,444	+0.01(+0.02%)
Oct 20, 2003	29.37	29.41	29.10	29.38	3,280,326	+0.08(+0.26%)
Oct 17, 2003	29.15	29.36	29.24	29.31	3,538,442	+0.15(+0.53%)
Oct 16, 2003	29.46	29.59	29.30	29.15	3,640,404	-0.31(-1.04%)
Oct 15, 2003	29.52	29.56	29.24	29.46	3,854,195	-0.06(-0.19%)
Oct 14, 2003	29.75	29.86	29.25	29.52	4,308,874	-0.24(-0.79%)
Oct 13, 2003	29.54	29.93	29.54	29.75	3,314,783	+0.26(+0.87%)
Oct 10, 2003	29.20	29.53	29.20	29.50	3,873,930	+0.29(+1.01%)
Oct 09, 2003	29.44	29.53	29.06	29.20	3,550,659	-0.09(-0.30%)
Oct 08, 2003	29.22	29.41	28.97	29.29	4,581,712	+0.08(+0.26%)
Oct 07, 2003	29.02	29.30	28.59	29.22	4,587,194	+0.20(+0.68%)
Oct 06, 2003	29.18	29.18	28.90	29.02	3,490,358	-0.16(-0.55%)
Oct 03, 2003	29.73	30.12	29.15	29.18	4,608,652	-0.20(-0.67%)
Oct 02, 2003	29.05	29.59	28.95	29.38	2,971,621	-0.27(-0.90%)
Oct 01, 2003	29.43	29.64	28.75	29.64	3,367,096	+0.18(+0.61%)
Sep 30, 2003	29.31	29.63	28.83	29.47	4,760,107	+0.15(+0.52%)
Sep 29, 2003	29.01	29.43	29.11	29.31	5,140,076	+0.31(+1.06%)
Sep 26, 2003	29.05	29.31	28.59	29.01	5,208,677	+0.19(+0.66%)
Sep 25, 2003	28.80	29.13	28.15	28.81	8,519,232	+0.02(+0.07%)
Sep 24, 2003	29.35	29.69	28.95	28.80	8,059,698	-0.56(-1.89%)
Sep 23, 2003	30.53	29.98	29.24	29.35	11,970,278	-1.18(-3.87%)
Sep 22, 2003	30.97	30.97	30.34	30.53	4,824,792	-0.56(-1.81%)
Sep 19, 2003	31.54	31.86	30.74	31.09	8,484,775	-0.59(-1.87%)
Sep 18, 2003	31.77	32.11	31.65	31.69	3,928,592	-0.08(-0.26%)
Sep 17, 2003	31.92	31.92	31.69	31.77	5,858,979	-0.15(-0.48%)
Sep 16, 2003	32.54	31.97	31.64	31.92	13,697,055	-0.62(-1.90%)
Sep 15, 2003	32.57	32.68	32.41	32.54	2,944,682	-0.09(-0.27%)
Sep 12, 2003	32.93	32.93	32.42	32.63	2,207,767	-0.19(-0.58%)
Sep 11, 2003	32.77	33.18	32.59	32.82	2,850,864	+0.10(+0.31%)
Sep 10, 2003	33.17	33.33	32.50	32.72	3,241,327	-0.61(-1.82%)
Sep 09, 2003	33.36	33.42	33.05	33.33	3,306,169	-0.03(-0.08%)
Sep 08, 2003	33.05	33.49	33.05	33.35	2,413,727	+0.15(+0.44%)
Sep 05, 2003	32.74	33.23	32.73	33.21	3,312,591	+0.26(+0.79%)
Sep 04, 2003	33.34	33.34	32.73	32.95	2,973,970	-0.30(-0.90%)
Sep 03, 2003	32.88	33.38	32.86	33.25	3,998,759	+0.43(+1.30%)

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.