Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.05	24.41	23.87	24.26	2,921,630	+0.34(+1.42%)
Nov 26, 2003	23.99	24.00	23.19	23.92	6,997,593	+0.20(+0.84%)
Nov 25, 2003	23.88	24.37	23.53	23.72	7,269,067	-0.23(-0.97%)
Nov 24, 2003	23.07	24.04	22.97	23.95	6,847,155	+1.27(+5.61%)
Nov 21, 2003	22.34	22.92	22.08	22.68	8,250,872	+0.34(+1.52%)
Nov 20, 2003	22.80	23.50	22.26	22.34	10,285,736	-0.74(-3.21%)
Nov 19, 2003	22.78	23.25	22.70	23.08	6,917,687	+0.33(+1.44%)
Nov 18, 2003	24.21	24.44	22.30	22.75	10,454,907	-1.21(-5.06%)
Nov 17, 2003	23.43	24.05	23.37	23.97	8,832,267	+0.18(+0.76%)
Nov 14, 2003	24.90	25.01	23.71	23.79	10,749,704	-1.09(-4.39%)
Nov 13, 2003	24.65	25.10	24.60	24.88	7,974,204	+0.02(+0.08%)
Nov 12, 2003	24.14	24.97	24.09	24.86	9,187,664	+0.87(+3.61%)
Nov 11, 2003	23.47	24.11	23.39	23.99	8,720,776	+0.58(+2.48%)
Nov 10, 2003	24.13	24.13	23.33	23.41	7,950,395	-0.62(-2.58%)
Nov 07, 2003	23.65	24.57	23.63	24.03	12,778,567	+0.52(+2.21%)
Nov 06, 2003	23.25	23.70	22.75	23.51	10,188,303	+0.54(+2.35%)
Nov 05, 2003	22.46	23.00	22.37	22.97	6,602,780	+0.49(+2.19%)
Nov 04, 2003	22.31	22.73	22.19	22.48	6,796,545	+0.11(+0.48%)
Nov 03, 2003	21.65	22.33	21.55	22.37	8,892,089	+1.08(+5.07%)
Oct 31, 2003	21.73	21.88	21.24	21.29	7,210,905	-0.41(-1.90%)
Oct 30, 2003	21.59	22.18	21.65	21.71	7,687,194	+0.12(+0.56%)
Oct 29, 2003	21.17	21.67	21.03	21.59	6,271,184	+0.25(+1.19%)
Oct 28, 2003	20.33	21.45	20.27	21.33	7,840,697	+1.27(+6.31%)
Oct 27, 2003	20.23	20.35	19.83	20.07	4,720,600	+0.09(+0.43%)
Oct 24, 2003	19.85	20.15	19.57	19.98	5,632,600	+0.05(+0.27%)
Oct 23, 2003	19.93	19.99	19.55	19.93	7,486,200	-0.39(-1.94%)
Oct 22, 2003	20.53	20.67	20.23	20.32	5,247,900	-0.68(-3.24%)
Oct 21, 2003	20.57	21.10	20.30	21.00	8,850,876	+0.45(+2.17%)
Oct 20, 2003	19.90	20.60	19.63	20.55	12,059,545	+0.66(+3.32%)
Oct 17, 2003	21.23	21.33	19.85	19.89	21,926,292	-1.85(-8.49%)
Oct 16, 2003	21.63	21.77	21.03	21.74	11,556,729	+0.11(+0.49%)
Oct 15, 2003	21.83	22.15	21.45	21.63	9,604,853	+0.30(+1.41%)
Oct 14, 2003	20.78	21.35	20.71	21.33	6,030,462	+0.40(+1.91%)
Oct 13, 2003	21.07	21.19	20.77	20.93	5,933,572	+0.02(+0.10%)
Oct 10, 2003	20.93	21.19	20.53	20.91	7,971,210	-0.04(-0.19%)
Oct 09, 2003	20.53	21.29	20.31	20.95	13,511,039	+0.79(+3.94%)
Oct 08, 2003	20.58	20.71	20.03	20.16	9,633,217	-0.41(-1.98%)
Oct 07, 2003	19.32	20.67	19.22	20.57	17,420,392	+1.13(+5.80%)
Oct 06, 2003	19.28	19.57	19.13	19.44	7,589,091	+0.25(+1.29%)
Oct 03, 2003	18.59	19.47	18.44	19.19	13,938,894	+1.19(+6.63%)
Oct 02, 2003	17.89	18.33	17.81	18.00	10,185,765	+0.15(+0.82%)
Oct 01, 2003	17.90	18.09	17.50	17.85	7,734,231	+0.08(+0.45%)
Sep 30, 2003	18.02	18.11	17.69	17.77	8,170,297	-0.40(-2.20%)
Sep 29, 2003	18.03	18.31	17.73	18.17	7,186,347	+0.46(+2.60%)
Sep 26, 2003	18.07	18.38	17.71	17.71	9,352,504	-0.31(-1.70%)
Sep 25, 2003	17.67	18.63	18.01	18.02	12,178,542	+0.35(+1.96%)
Sep 24, 2003	17.79	18.46	17.48	17.67	15,208,268	-0.11(-0.64%)
Sep 23, 2003	17.70	17.81	17.39	17.79	11,020,861	+0.22(+1.25%)
Sep 22, 2003	17.09	17.90	17.04	17.57	13,349,052	-0.05(-0.26%)
Sep 19, 2003	17.93	18.04	17.46	17.61	8,308,480	-0.29(-1.60%)
Sep 18, 2003	17.50	18.08	17.43	17.90	10,925,449	+0.35(+2.01%)
Sep 17, 2003	17.90	17.96	17.49	17.55	11,499,859	-0.61(-3.38%)
Sep 16, 2003	17.75	18.20	17.72	18.16	6,640,158	+0.49(+2.75%)
Sep 15, 2003	18.11	18.28	17.63	17.67	9,312,300	-0.33(-1.85%)
Sep 12, 2003	17.45	18.08	17.36	18.01	7,252,200	+0.33(+1.85%)
Sep 11, 2003	17.45	17.93	17.11	17.68	10,343,200	+0.41(+2.35%)
Sep 10, 2003	18.07	18.13	17.24	17.27	11,125,000	-1.03(-5.64%)
Sep 09, 2003	18.55	18.61	18.21	18.31	7,184,100	-0.42(-2.24%)
Sep 08, 2003	18.73	18.84	18.48	18.73	8,957,800	+0.23(+1.26%)
Sep 05, 2003	18.63	18.83	18.23	18.49	10,799,922	-0.14(-0.75%)
Sep 04, 2003	18.27	18.72	18.05	18.63	11,877,600	+0.31(+1.67%)
Sep 03, 2003	18.42	18.49	18.13	18.33	12,987,100	+0.02(+0.11%)

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.