Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.56	25.65	25.42	25.56	1,800,507	+0.00(+0.00%)
Nov 26, 2003	25.70	25.73	25.11	25.56	5,159,626	-0.17(-0.67%)
Nov 25, 2003	25.73	25.79	25.58	25.73	5,100,856	+0.16(+0.62%)
Nov 24, 2003	25.09	25.68	25.07	25.58	4,928,333	+0.65(+2.62%)
Nov 21, 2003	25.08	25.31	24.83	24.92	5,517,243	-0.07(-0.29%)
Nov 20, 2003	25.26	25.55	24.95	25.00	5,796,551	-0.41(-1.61%)
Nov 19, 2003	24.96	25.40	24.76	25.40	6,256,561	+0.32(+1.26%)
Nov 18, 2003	25.75	25.75	25.07	25.09	4,760,506	-0.22(-0.89%)
Nov 17, 2003	25.14	25.52	24.56	25.31	4,898,948	-0.20(-0.78%)
Nov 14, 2003	25.48	25.91	25.32	25.51	6,280,493	-0.24(-0.92%)
Nov 13, 2003	26.37	26.37	25.24	25.75	17,241,518	-0.61(-2.33%)
Nov 12, 2003	26.03	26.41	25.84	26.36	5,155,990	+0.34(+1.29%)
Nov 11, 2003	25.78	26.29	25.77	26.03	5,810,032	+0.24(+0.95%)
Nov 10, 2003	25.71	25.92	25.50	25.78	5,986,190	+0.13(+0.49%)
Nov 07, 2003	25.91	25.92	25.62	25.66	4,513,461	-0.19(-0.74%)
Nov 06, 2003	25.64	26.12	25.44	25.85	7,074,794	+0.20(+0.80%)
Nov 05, 2003	26.36	26.05	25.53	25.64	4,986,497	-0.41(-1.57%)
Nov 04, 2003	26.36	26.36	26.02	26.05	4,128,579	-0.44(-1.64%)
Nov 03, 2003	26.24	26.74	26.28	26.49	4,152,965	+0.25(+0.96%)
Oct 31, 2003	26.21	26.49	25.93	26.24	4,173,262	+0.27(+1.04%)
Oct 30, 2003	26.41	26.45	25.83	25.97	4,210,826	-0.11(-0.43%)
Oct 29, 2003	26.19	26.25	25.98	26.08	4,536,938	-0.13(-0.48%)
Oct 28, 2003	25.58	26.22	25.53	26.20	7,321,537	+0.59(+2.29%)
Oct 27, 2003	25.65	25.81	25.59	25.62	6,258,984	+0.28(+1.09%)
Oct 24, 2003	25.73	25.73	24.99	25.34	5,720,211	-0.43(-1.67%)
Oct 23, 2003	25.82	25.87	25.52	25.77	4,619,943	-0.05(-0.20%)
Oct 22, 2003	26.34	26.34	25.78	25.82	3,662,661	-0.52(-1.96%)
Oct 21, 2003	25.91	26.44	25.89	26.34	3,489,381	+0.32(+1.22%)
Oct 20, 2003	26.31	26.34	25.88	26.02	4,334,273	-0.18(-0.68%)
Oct 17, 2003	26.67	26.75	26.08	26.20	3,848,059	-0.34(-1.29%)
Oct 16, 2003	26.69	26.72	26.41	26.54	3,315,344	-0.09(-0.35%)
Oct 15, 2003	27.00	27.01	26.54	26.63	4,529,971	-0.22(-0.81%)
Oct 14, 2003	26.54	26.85	26.26	26.85	3,196,441	+0.37(+1.40%)
Oct 13, 2003	26.12	26.60	26.12	26.48	3,302,772	+0.36(+1.36%)
Oct 10, 2003	26.60	26.72	26.04	26.12	5,285,799	-0.55(-2.05%)
Oct 09, 2003	26.41	26.88	26.28	26.67	9,005,867	+0.73(+2.80%)
Oct 08, 2003	26.20	26.39	25.82	25.95	2,605,865	-0.26(-0.98%)
Oct 07, 2003	25.85	26.18	25.52	26.20	3,483,020	+0.36(+1.38%)
Oct 06, 2003	25.83	26.01	25.77	25.85	3,510,133	-0.13(-0.51%)
Oct 03, 2003	25.75	26.38	25.25	25.98	5,575,861	+0.73(+2.90%)
Oct 02, 2003	25.16	25.45	25.02	25.25	4,290,499	-0.25(-0.98%)
Oct 01, 2003	24.84	25.53	24.84	25.50	5,626,149	+0.65(+2.63%)
Sep 30, 2003	24.76	25.13	24.28	24.84	8,506,324	+0.05(+0.21%)
Sep 29, 2003	25.25	25.45	24.33	24.79	9,972,843	-0.46(-1.83%)
Sep 26, 2003	25.82	25.82	25.25	25.25	5,898,338	-0.57(-2.20%)
Sep 25, 2003	26.08	26.11	25.77	25.82	6,016,029	+0.15(+0.57%)
Sep 24, 2003	26.07	26.09	25.62	25.68	5,849,868	-0.40(-1.52%)
Sep 23, 2003	25.42	26.14	25.39	26.07	6,450,744	+0.92(+3.65%)
Sep 22, 2003	25.55	25.64	25.09	25.15	6,949,984	-0.75(-2.91%)
Sep 19, 2003	26.09	26.18	25.76	25.91	4,431,365	-0.24(-0.91%)
Sep 18, 2003	26.06	26.30	25.99	26.14	4,124,338	+0.20(+0.79%)
Sep 17, 2003	26.05	26.30	25.98	25.94	4,437,726	-0.11(-0.41%)
Sep 16, 2003	25.87	26.12	25.60	26.05	5,805,942	+0.17(+0.66%)
Sep 15, 2003	25.85	26.05	25.76	25.87	5,441,660	+0.11(+0.41%)
Sep 12, 2003	25.64	25.89	25.19	25.77	5,783,070	-0.04(-0.15%)
Sep 11, 2003	25.55	25.99	25.55	25.81	4,153,420	+0.35(+1.37%)
Sep 10, 2003	25.77	25.96	25.40	25.46	7,371,976	+0.37(+1.47%)
Sep 09, 2003	25.98	26.21	25.09	25.09	9,985,263	-1.42(-5.35%)
Sep 08, 2003	25.78	26.51	25.62	26.51	14,219,416	+0.09(+0.35%)
Sep 05, 2003	26.90	26.90	26.24	26.41	5,476,195	-0.49(-1.82%)
Sep 04, 2003	27.07	27.19	26.72	26.90	5,662,804	-0.52(-1.90%)
Sep 03, 2003	27.56	27.60	27.17	27.42	5,047,084	+0.02(+0.07%)

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.