Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.80	41.02	40.45	40.55	67,300	+1.99(+5.16%)
Nov 26, 2003	38.03	38.65	38.03	38.56	31,700	+0.82(+2.17%)
Nov 25, 2003	37.69	37.74	37.55	37.74	34,600	-0.51(-1.33%)
Nov 24, 2003	37.80	38.25	37.50	38.25	68,100	+0.44(+1.16%)
Nov 21, 2003	37.50	37.88	37.60	37.81	99,900	+0.31(+0.83%)
Nov 20, 2003	37.82	37.83	37.60	37.50	73,900	-1.10(-2.85%)
Nov 19, 2003	38.78	38.78	38.25	38.60	36,700	+0.27(+0.70%)
Nov 18, 2003	38.50	38.50	38.00	38.33	61,400	-0.13(-0.34%)
Nov 17, 2003	38.32	38.65	38.21	38.46	50,700	+0.46(+1.21%)
Nov 14, 2003	38.75	38.88	38.00	38.00	74,600	-0.41(-1.07%)
Nov 13, 2003	38.00	38.60	37.80	38.41	88,200	+0.31(+0.81%)
Nov 12, 2003	37.80	38.10	37.75	38.10	57,700	+0.45(+1.20%)
Nov 11, 2003	38.00	38.00	37.45	37.65	79,200	-1.55(-3.95%)
Nov 10, 2003	39.20	39.53	39.02	39.20	49,500	+0.41(+1.06%)
Nov 07, 2003	38.50	39.11	38.50	38.79	87,200	-0.02(-0.05%)
Nov 06, 2003	38.30	38.34	37.75	38.81	166,800	-1.34(-3.34%)
Nov 05, 2003	40.35	40.36	39.35	40.15	60,600	-0.84(-2.05%)
Nov 04, 2003	40.54	40.95	40.54	40.99	91,769	+1.50(+3.80%)
Nov 03, 2003	39.38	39.49	38.80	39.49	327,332	+1.84(+4.89%)
Oct 31, 2003	37.85	38.09	37.65	37.65	142,600	+0.39(+1.05%)
Oct 30, 2003	37.20	37.39	37.15	37.26	36,700	-0.49(-1.30%)
Oct 29, 2003	37.45	37.80	37.30	37.75	100,400	-0.35(-0.92%)
Oct 28, 2003	37.90	38.30	37.51	38.10	208,100	+0.92(+2.47%)
Oct 27, 2003	37.00	37.20	36.99	37.18	57,000	+1.88(+5.33%)
Oct 24, 2003	35.48	35.65	35.22	35.30	69,300	+0.32(+0.91%)
Oct 23, 2003	34.80	35.00	34.60	34.98	104,700	-0.62(-1.74%)
Oct 22, 2003	36.01	36.14	35.60	35.60	100,800	-0.88(-2.41%)
Oct 21, 2003	36.35	36.74	36.18	36.48	53,900	-0.71(-1.91%)
Oct 20, 2003	37.05	37.44	37.05	37.19	75,200	+0.66(+1.81%)
Oct 17, 2003	36.90	36.90	36.36	36.53	51,000	-0.72(-1.93%)
Oct 16, 2003	37.10	37.25	37.10	37.25	20,400	+0.23(+0.62%)
Oct 15, 2003	37.29	37.29	37.00	37.02	67,800	-0.42(-1.12%)
Oct 14, 2003	38.11	37.65	37.41	37.44	41,900	-0.67(-1.76%)
Oct 13, 2003	38.24	38.24	37.94	38.11	28,300	+0.06(+0.16%)
Oct 10, 2003	38.00	38.00	37.80	38.05	37,800	-0.16(-0.42%)
Oct 09, 2003	37.25	38.21	37.25	38.21	110,200	+1.46(+3.97%)
Oct 08, 2003	36.83	36.83	36.75	36.75	156,500	+0.20(+0.55%)
Oct 07, 2003	36.50	36.92	36.37	36.55	89,800	+0.53(+1.47%)
Oct 06, 2003	36.40	36.40	36.16	36.02	41,500	-0.48(-1.32%)
Oct 03, 2003	36.00	36.60	35.90	36.50	63,100	+1.20(+3.40%)
Oct 02, 2003	35.43	35.60	35.15	35.30	43,200	+0.78(+2.26%)
Oct 01, 2003	34.43	34.75	34.40	34.52	59,100	+0.15(+0.44%)
Sep 30, 2003	33.50	34.43	33.50	34.37	57,100	+0.72(+2.14%)
Sep 29, 2003	33.50	33.85	33.43	33.65	23,500	+0.25(+0.75%)
Sep 26, 2003	33.80	33.80	33.40	33.40	32,600	-0.30(-0.89%)
Sep 25, 2003	33.62	34.02	33.62	33.70	73,100	-0.45(-1.32%)
Sep 24, 2003	34.35	34.67	34.01	34.15	56,400	+1.02(+3.08%)
Sep 23, 2003	32.50	33.30	32.50	33.13	105,000	+0.76(+2.35%)
Sep 22, 2003	31.75	32.48	31.75	32.37	68,800	+0.37(+1.16%)
Sep 19, 2003	31.64	32.11	31.55	32.00	245,000	-1.04(-3.15%)
Sep 18, 2003	33.71	32.90	32.44	33.04	152,400	-0.67(-1.99%)
Sep 17, 2003	33.40	33.89	33.31	33.71	94,000	-1.60(-4.53%)
Sep 16, 2003	34.19	35.34	35.00	35.31	41,700	+1.12(+3.28%)
Sep 15, 2003	34.32	34.32	34.11	34.19	24,800	-0.71(-2.03%)
Sep 12, 2003	34.98	35.00	34.89	34.90	35,400	+0.10(+0.29%)
Sep 11, 2003	34.98	35.19	34.80	34.80	46,300	-0.17(-0.49%)
Sep 10, 2003	35.00	35.15	34.80	34.97	43,600	-0.03(-0.09%)
Sep 09, 2003	35.35	35.50	34.75	35.00	89,300	-1.23(-3.39%)
Sep 08, 2003	36.25	36.60	36.05	36.23	122,400	-1.22(-3.26%)
Sep 05, 2003	37.50	37.65	37.42	37.45	61,300	+0.20(+0.54%)
Sep 04, 2003	36.66	37.25	36.55	37.25	96,200	+0.70(+1.92%)
Sep 03, 2003	36.45	36.84	36.30	36.55	136,800	-0.91(-2.43%)

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.