Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	32.50	32.85	32.47	32.65	35,500	+2.05(+6.70%)
Nov 26, 2003	30.15	30.60	30.15	30.60	36,100	+0.87(+2.93%)
Nov 25, 2003	29.35	29.84	29.35	29.73	21,900	+0.73(+2.52%)
Nov 24, 2003	28.50	29.39	28.50	29.00	16,300	+0.41(+1.43%)
Nov 21, 2003	28.70	28.89	28.59	28.59	12,100	+0.39(+1.38%)
Nov 20, 2003	28.20	28.33	27.92	28.20	24,900	-1.00(-3.42%)
Nov 19, 2003	29.15	29.45	29.15	29.20	28,600	-0.97(-3.22%)
Nov 18, 2003	29.99	30.30	29.90	30.17	11,100	+0.20(+0.67%)
Nov 17, 2003	29.96	30.00	29.73	29.97	22,100	-0.04(-0.13%)
Nov 14, 2003	29.90	30.25	29.86	30.01	15,800	+0.61(+2.07%)
Nov 13, 2003	29.38	29.50	29.18	29.40	13,900	-0.25(-0.84%)
Nov 12, 2003	29.30	29.35	29.30	29.65	23,200	+1.55(+5.52%)
Nov 11, 2003	28.44	28.44	28.18	28.10	29,300	-0.94(-3.24%)
Nov 10, 2003	28.95	29.04	28.80	29.04	235,300	-0.63(-2.12%)
Nov 07, 2003	29.55	29.69	29.55	29.67	15,800	+0.16(+0.54%)
Nov 06, 2003	29.58	29.58	29.45	29.51	34,300	-0.09(-0.30%)
Nov 05, 2003	29.20	29.75	29.60	29.60	22,800	+0.21(+0.71%)
Nov 04, 2003	29.20	29.61	29.20	29.39	487,625	+0.49(+1.70%)
Nov 03, 2003	28.73	28.90	28.71	28.90	23,840	+0.28(+0.98%)
Oct 31, 2003	28.85	28.85	28.60	28.62	21,300	-0.48(-1.65%)
Oct 30, 2003	29.04	29.10	28.93	29.10	16,700	+0.10(+0.34%)
Oct 29, 2003	28.35	29.00	28.35	29.00	47,900	-0.05(-0.17%)
Oct 28, 2003	28.25	29.30	28.25	29.05	97,800	+1.73(+6.33%)
Oct 27, 2003	26.70	27.32	26.70	27.32	29,600	+1.32(+5.08%)
Oct 24, 2003	26.00	26.23	25.97	26.00	22,100	-0.31(-1.18%)
Oct 23, 2003	26.10	26.31	26.02	26.31	19,700	-0.08(-0.30%)
Oct 22, 2003	26.65	26.77	26.32	26.39	10,700	-0.14(-0.53%)
Oct 21, 2003	26.70	26.70	26.39	26.53	42,500	-1.25(-4.50%)
Oct 20, 2003	26.58	27.88	27.15	27.78	29,900	+1.20(+4.51%)
Oct 17, 2003	26.99	26.99	26.50	26.58	26,700	-0.19(-0.71%)
Oct 16, 2003	26.40	26.80	26.40	26.77	54,100	+2.22(+9.04%)
Oct 15, 2003	24.30	24.65	24.30	24.55	21,500	+0.73(+3.06%)
Oct 14, 2003	23.90	23.90	23.76	23.82	6,800	-0.29(-1.20%)
Oct 13, 2003	24.31	24.31	24.16	24.11	11,100	-0.15(-0.62%)
Oct 10, 2003	24.29	24.29	24.16	24.26	17,400	-0.78(-3.12%)
Oct 09, 2003	25.00	25.00	24.86	25.04	43,700	+1.98(+8.59%)
Oct 08, 2003	23.05	23.05	22.95	23.06	11,400	+0.30(+1.32%)
Oct 07, 2003	22.46	22.80	22.58	22.76	4,500	+0.30(+1.34%)
Oct 06, 2003	22.61	22.61	22.46	22.46	5,200	-0.42(-1.84%)
Oct 03, 2003	22.54	22.90	22.54	22.88	16,400	+0.63(+2.83%)
Oct 02, 2003	22.20	22.26	22.18	22.25	16,500	+0.76(+3.54%)
Oct 01, 2003	21.37	21.54	21.37	21.49	4,000	+0.21(+0.99%)
Sep 30, 2003	21.20	21.29	21.10	21.28	3,500	+0.18(+0.85%)
Sep 29, 2003	21.10	21.10	21.10	21.10	1,200	-0.16(-0.75%)
Sep 26, 2003	21.17	21.26	21.17	21.26	4,300	+0.07(+0.33%)
Sep 25, 2003	21.35	21.35	21.19	21.19	18,700	-0.11(-0.52%)
Sep 24, 2003	21.40	21.40	21.25	21.30	7,500	-0.15(-0.70%)
Sep 23, 2003	20.66	21.30	20.66	21.45	21,600	+1.05(+5.15%)
Sep 22, 2003	20.35	20.42	20.35	20.40	1,600	-0.15(-0.73%)
Sep 19, 2003	20.20	20.60	20.20	20.55	13,600	+0.57(+2.85%)
Sep 18, 2003	19.97	20.00	19.88	19.98	30,000	-0.42(-2.06%)
Sep 17, 2003	20.38	20.45	20.35	20.40	27,900	-1.05(-4.90%)
Sep 16, 2003	21.18	21.45	21.13	21.45	12,400	+0.13(+0.61%)
Sep 15, 2003	21.44	21.48	21.31	21.32	6,600	-0.12(-0.56%)
Sep 12, 2003	21.70	21.74	21.34	21.44	13,200	-0.20(-0.92%)
Sep 11, 2003	21.35	21.74	21.35	21.64	11,900	+0.65(+3.10%)
Sep 10, 2003	21.19	21.30	20.99	20.99	11,900	-1.10(-4.98%)
Sep 09, 2003	22.72	22.72	21.97	22.09	33,900	-1.48(-6.28%)
Sep 08, 2003	23.62	23.74	23.54	23.57	7,900	-0.05(-0.21%)
Sep 05, 2003	23.97	23.97	23.50	23.62	11,300	-0.35(-1.46%)
Sep 04, 2003	24.10	24.10	23.82	23.97	8,300	-0.15(-0.62%)
Sep 03, 2003	23.85	24.14	23.84	24.12	11,200	+0.42(+1.77%)

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.