Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.92	20.96	20.78	20.79	11,544,442	-0.07(-0.35%)
Nov 26, 2003	21.11	21.13	20.69	20.86	20,873,126	-0.10(-0.48%)
Nov 25, 2003	20.86	21.10	20.76	20.97	22,499,542	+0.12(+0.56%)
Nov 24, 2003	20.89	20.99	20.76	20.85	25,196,536	+0.14(+0.67%)
Nov 21, 2003	21.09	21.72	20.69	20.71	34,406,496	-0.28(-1.35%)
Nov 20, 2003	21.12	21.36	20.88	21.00	33,655,548	-0.38(-1.76%)
Nov 19, 2003	21.03	21.42	21.00	21.37	61,913,244	+0.75(+3.62%)
Nov 18, 2003	20.61	20.97	20.60	20.63	56,664,180	+0.46(+2.27%)
Nov 17, 2003	20.07	20.92	19.85	20.17	32,405,434	-0.05(-0.25%)
Nov 14, 2003	20.49	20.51	20.20	20.22	37,965,580	-0.33(-1.62%)
Nov 13, 2003	20.74	20.84	20.41	20.55	34,386,228	-0.26(-1.25%)
Nov 12, 2003	20.39	20.89	20.38	20.81	32,597,792	+0.43(+2.10%)
Nov 11, 2003	20.41	20.44	20.28	20.39	21,746,110	-0.04(-0.21%)
Nov 10, 2003	20.47	20.48	20.37	20.43	19,356,886	+0.04(+0.18%)
Nov 07, 2003	20.70	20.74	20.35	20.39	24,817,890	-0.23(-1.13%)
Nov 06, 2003	20.52	20.63	20.34	20.63	21,735,078	+0.01(+0.03%)
Nov 05, 2003	20.60	20.73	20.49	20.62	23,635,206	-0.17(-0.80%)
Nov 04, 2003	20.89	20.89	20.60	20.78	26,209,752	-0.10(-0.49%)
Nov 03, 2003	21.07	21.22	20.89	20.89	24,994,388	-0.15(-0.72%)
Oct 31, 2003	21.00	21.21	21.00	21.04	23,253,388	+0.09(+0.45%)
Oct 30, 2003	21.14	21.21	20.88	20.94	28,875,170	+0.04(+0.17%)
Oct 29, 2003	20.68	21.14	20.61	20.91	28,374,214	+0.22(+1.09%)
Oct 28, 2003	20.65	20.70	20.47	20.68	26,589,640	+0.22(+1.06%)
Oct 27, 2003	20.67	20.70	20.40	20.47	22,902,180	-0.06(-0.28%)
Oct 24, 2003	20.59	20.60	20.31	20.52	24,505,430	-0.07(-0.32%)
Oct 23, 2003	20.56	20.84	20.48	20.59	25,220,114	+0.03(+0.14%)
Oct 22, 2003	20.87	20.87	20.52	20.56	27,666,286	-0.38(-1.84%)
Oct 21, 2003	21.03	21.03	20.87	20.94	22,319,594	+0.07(+0.35%)
Oct 20, 2003	20.85	20.87	20.68	20.87	22,159,780	+0.17(+0.81%)
Oct 17, 2003	21.05	21.07	20.61	20.70	29,352,408	-0.34(-1.62%)
Oct 16, 2003	20.91	21.13	20.87	21.05	22,951,684	+0.12(+0.59%)
Oct 15, 2003	21.33	21.36	20.84	20.92	32,317,046	-0.32(-1.50%)
Oct 14, 2003	20.96	21.24	20.78	21.24	29,517,876	+0.26(+1.24%)
Oct 13, 2003	21.41	21.43	20.78	20.98	40,729,452	-0.28(-1.33%)
Oct 10, 2003	21.50	21.50	21.18	21.26	53,987,592	-0.59(-2.69%)
Oct 09, 2003	22.14	22.16	21.76	21.85	36,889,348	-0.05(-0.23%)
Oct 08, 2003	22.16	22.23	21.87	21.90	29,881,078	-0.33(-1.47%)
Oct 07, 2003	22.18	22.34	22.13	22.23	26,256,498	-0.10(-0.46%)
Oct 06, 2003	22.48	22.52	22.29	22.33	18,576,290	-0.02(-0.10%)
Oct 03, 2003	22.59	22.70	22.30	22.35	28,834,354	+0.05(+0.23%)
Oct 02, 2003	22.15	22.41	22.07	22.30	24,362,300	+0.09(+0.39%)
Oct 01, 2003	21.62	22.24	21.61	22.21	32,876,468	+0.59(+2.75%)
Sep 30, 2003	21.94	21.97	21.48	21.62	39,764,220	-0.41(-1.84%)
Sep 29, 2003	21.76	22.24	21.74	22.02	28,872,412	+0.36(+1.67%)
Sep 26, 2003	21.84	21.98	21.26	21.66	30,930,148	-0.37(-1.68%)
Sep 25, 2003	22.36	22.92	22.00	22.03	26,210,304	-0.31(-1.40%)
Sep 24, 2003	22.92	22.98	22.34	22.34	26,377,840	-0.54(-2.38%)
Sep 23, 2003	22.70	22.92	22.61	22.89	18,076,024	+0.12(+0.51%)
Sep 22, 2003	22.92	23.13	22.63	22.77	25,601,106	-0.38(-1.66%)
Sep 19, 2003	23.51	23.51	22.86	23.16	32,017,688	-0.13(-0.56%)
Sep 18, 2003	23.04	23.34	23.00	23.29	30,701,802	+0.28(+1.23%)
Sep 17, 2003	23.05	23.16	22.83	23.00	26,454,922	-0.15(-0.66%)
Sep 16, 2003	22.65	23.23	22.65	23.16	27,669,872	+0.38(+1.69%)
Sep 15, 2003	22.84	23.03	22.66	22.77	19,690,166	-0.09(-0.41%)
Sep 12, 2003	22.79	22.92	22.58	22.87	22,936,792	+0.04(+0.16%)
Sep 11, 2003	22.52	22.95	22.52	22.83	27,661,874	+0.33(+1.45%)
Sep 10, 2003	22.52	22.66	22.41	22.50	25,022,932	-0.09(-0.42%)
Sep 09, 2003	22.53	22.68	22.41	22.60	22,295,050	-0.16(-0.70%)
Sep 08, 2003	22.50	22.86	22.19	22.76	20,976,130	+0.25(+1.10%)
Sep 05, 2003	22.44	22.63	22.35	22.51	25,570,218	-0.20(-0.89%)
Sep 04, 2003	22.56	22.74	22.49	22.71	26,050,352	+0.14(+0.64%)
Sep 03, 2003	22.16	22.67	22.13	22.57	47,168,232	+0.49(+2.23%)

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.