Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.04	30.22	29.92	30.05	1,002,154	+0.01(+0.02%)
Nov 26, 2003	29.66	30.08	29.61	30.04	2,474,512	+0.61(+2.09%)
Nov 25, 2003	29.01	29.73	29.01	29.43	2,462,386	+0.83(+2.89%)
Nov 24, 2003	28.67	28.92	28.42	28.60	2,025,370	+0.10(+0.35%)
Nov 21, 2003	28.37	28.62	28.32	28.50	980,933	+0.13(+0.44%)
Nov 20, 2003	28.32	28.74	27.90	28.37	1,592,023	-0.09(-0.31%)
Nov 19, 2003	28.29	28.52	28.19	28.46	1,108,895	+0.16(+0.58%)
Nov 18, 2003	28.68	28.77	28.27	28.30	1,005,505	-0.23(-0.79%)
Nov 17, 2003	28.38	28.83	28.21	28.52	1,106,502	-0.31(-1.07%)
Nov 14, 2003	28.64	29.27	28.62	28.83	1,516,554	+0.25(+0.88%)
Nov 13, 2003	28.69	28.80	28.55	28.58	2,589,710	-0.27(-0.93%)
Nov 12, 2003	28.77	28.85	28.60	28.85	954,288	+0.08(+0.28%)
Nov 11, 2003	28.88	28.96	28.72	28.77	834,463	-0.22(-0.76%)
Nov 10, 2003	29.34	29.34	28.74	28.99	1,549,103	-0.34(-1.18%)
Nov 07, 2003	28.67	29.49	28.35	29.33	3,280,416	+0.76(+2.68%)
Nov 06, 2003	28.08	28.62	28.02	28.57	1,653,132	+0.45(+1.58%)
Nov 05, 2003	27.98	28.14	27.92	28.12	1,843,638	+0.01(+0.04%)
Nov 04, 2003	28.24	28.27	27.83	28.11	2,543,758	-0.41(-1.43%)
Nov 03, 2003	28.49	28.80	28.45	28.52	1,269,406	+0.06(+0.20%)
Oct 31, 2003	28.49	28.55	28.36	28.46	1,735,461	+0.03(+0.09%)
Oct 30, 2003	28.46	28.61	28.25	28.44	2,632,630	-0.03(-0.09%)
Oct 29, 2003	27.98	28.50	27.79	28.46	3,443,480	+0.57(+2.04%)
Oct 28, 2003	28.52	28.61	27.66	27.89	4,069,407	-1.01(-3.49%)
Oct 27, 2003	29.15	29.36	28.90	28.90	1,534,105	-0.28(-0.95%)
Oct 24, 2003	28.96	29.18	28.80	29.18	999,442	-0.01(-0.02%)
Oct 23, 2003	28.77	29.29	28.73	29.18	1,379,657	+0.43(+1.50%)
Oct 22, 2003	28.83	28.92	28.52	28.75	1,573,834	-0.31(-1.06%)
Oct 21, 2003	29.32	29.43	29.06	29.06	2,245,553	-0.34(-1.15%)
Oct 20, 2003	29.65	29.83	29.52	29.39	1,731,313	-0.37(-1.24%)
Oct 17, 2003	29.90	29.96	29.55	29.76	867,810	-0.13(-0.42%)
Oct 16, 2003	29.90	29.90	29.74	29.89	1,409,334	+0.00(+0.00%)
Oct 15, 2003	30.07	30.07	29.85	29.89	1,021,141	-0.13(-0.44%)
Oct 14, 2003	29.74	30.02	29.70	30.02	1,180,694	+0.09(+0.31%)
Oct 13, 2003	29.86	30.01	29.79	29.93	623,693	+0.17(+0.57%)
Oct 10, 2003	30.01	30.15	29.75	29.76	1,066,135	-0.25(-0.84%)
Oct 09, 2003	30.07	30.38	29.78	30.01	1,922,617	+0.14(+0.48%)
Oct 08, 2003	29.82	30.03	29.72	29.86	979,338	+0.01(+0.04%)
Oct 07, 2003	29.60	29.85	29.38	29.85	1,024,332	+0.25(+0.85%)
Oct 06, 2003	29.49	29.64	29.29	29.60	862,385	+0.11(+0.36%)
Oct 03, 2003	29.35	29.66	29.34	29.49	2,652,893	+0.46(+1.58%)
Oct 02, 2003	28.82	29.02	28.79	29.04	1,099,960	+0.21(+0.72%)
Oct 01, 2003	28.27	28.83	28.25	28.83	1,859,434	+0.56(+2.00%)
Sep 30, 2003	28.45	28.50	28.22	28.27	2,479,139	-0.33(-1.14%)
Sep 29, 2003	28.28	28.78	28.40	28.59	2,703,950	+0.31(+1.11%)
Sep 26, 2003	28.02	28.38	27.89	28.28	2,086,638	+0.01(+0.04%)
Sep 25, 2003	28.71	28.72	28.40	28.27	2,950,460	-0.34(-1.20%)
Sep 24, 2003	29.11	29.11	28.35	28.61	2,663,423	-0.50(-1.70%)
Sep 23, 2003	29.31	29.31	28.94	29.11	2,164,819	-0.36(-1.21%)
Sep 22, 2003	30.00	29.84	29.30	29.46	1,200,160	-0.53(-1.78%)
Sep 19, 2003	30.32	30.33	29.91	30.00	1,613,881	-0.38(-1.24%)
Sep 18, 2003	30.15	30.40	30.13	30.37	1,067,092	+0.23(+0.75%)
Sep 17, 2003	30.24	30.24	30.02	30.15	1,432,150	-0.09(-0.31%)
Sep 16, 2003	30.03	30.25	29.79	30.24	1,335,780	+0.21(+0.69%)
Sep 15, 2003	30.18	30.21	29.87	30.03	956,681	-0.38(-1.26%)
Sep 12, 2003	29.88	30.42	29.76	30.42	1,330,674	+0.57(+1.91%)
Sep 11, 2003	29.57	30.03	29.33	29.85	1,453,371	+0.30(+1.02%)
Sep 10, 2003	30.05	30.05	29.36	29.55	1,642,442	-0.51(-1.69%)
Sep 09, 2003	30.08	30.21	29.67	30.05	1,381,412	-0.33(-1.09%)
Sep 08, 2003	30.10	30.57	30.04	30.38	1,109,055	+0.44(+1.46%)
Sep 05, 2003	30.15	30.23	29.71	29.95	1,563,622	-0.52(-1.71%)
Sep 04, 2003	30.49	30.57	30.19	30.47	1,604,627	-0.02(-0.06%)
Sep 03, 2003	30.18	30.49	30.15	30.49	2,769,845	+0.31(+1.02%)

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.