Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.08	22.24	22.08	22.09	128,900	+0.11(+0.50%)
Nov 26, 2003	22.33	22.33	21.94	21.98	513,800	-0.02(-0.09%)
Nov 25, 2003	21.99	22.19	21.90	22.00	322,800	-0.06(-0.27%)
Nov 24, 2003	21.80	22.06	21.58	22.06	306,300	+0.64(+2.99%)
Nov 21, 2003	21.16	21.66	21.16	21.42	668,700	+0.26(+1.23%)
Nov 20, 2003	21.10	21.39	21.06	21.16	501,700	+0.01(+0.05%)
Nov 19, 2003	21.35	21.36	20.95	21.15	444,100	-0.29(-1.35%)
Nov 18, 2003	21.19	21.63	21.19	21.44	963,200	+0.33(+1.56%)
Nov 17, 2003	20.79	21.06	20.61	21.11	645,400	-0.39(-1.81%)
Nov 14, 2003	22.30	22.42	21.40	21.50	659,500	-0.92(-4.10%)
Nov 13, 2003	22.10	22.44	21.95	22.42	361,100	+0.07(+0.31%)
Nov 12, 2003	21.93	22.35	21.93	22.35	289,900	+0.33(+1.50%)
Nov 11, 2003	21.90	22.10	21.90	22.02	456,100	+0.06(+0.27%)
Nov 10, 2003	22.67	22.67	21.96	21.96	411,600	-0.69(-3.05%)
Nov 07, 2003	22.65	22.92	22.58	22.65	680,900	+0.14(+0.62%)
Nov 06, 2003	21.45	22.57	21.45	22.51	726,000	+1.06(+4.94%)
Nov 05, 2003	22.02	22.02	21.20	21.45	755,300	-0.51(-2.32%)
Nov 04, 2003	22.02	22.02	22.02	21.96	501,991	-0.36(-1.61%)
Nov 03, 2003	22.59	22.59	22.15	22.32	608,000	+0.14(+0.63%)
Oct 31, 2003	21.75	22.34	20.76	22.18	2,507,200	-0.59(-2.59%)
Oct 30, 2003	23.45	23.45	22.77	22.77	540,700	-0.68(-2.90%)
Oct 29, 2003	23.15	23.50	23.03	23.45	683,000	+0.41(+1.78%)
Oct 28, 2003	23.57	23.95	22.83	23.04	925,200	-0.90(-3.76%)
Oct 27, 2003	23.88	24.25	23.81	23.94	324,800	+0.12(+0.50%)
Oct 24, 2003	23.85	23.87	23.54	23.82	387,800	-0.13(-0.54%)
Oct 23, 2003	24.16	24.22	23.85	23.95	393,100	-0.29(-1.20%)
Oct 22, 2003	24.58	24.58	24.04	24.24	386,400	-0.44(-1.78%)
Oct 21, 2003	24.79	24.94	24.58	24.68	281,800	-0.10(-0.40%)
Oct 20, 2003	24.56	24.79	24.37	24.78	364,400	+0.24(+0.98%)
Oct 17, 2003	25.20	25.20	24.52	24.54	369,500	-0.54(-2.15%)
Oct 16, 2003	25.46	25.47	24.94	25.08	308,500	-0.32(-1.26%)
Oct 15, 2003	25.67	25.67	25.45	25.40	347,500	-0.18(-0.70%)
Oct 14, 2003	25.13	25.67	25.05	25.58	325,600	+0.11(+0.43%)
Oct 13, 2003	24.59	25.52	24.73	25.47	331,000	+0.88(+3.58%)
Oct 10, 2003	24.81	24.90	24.57	24.59	156,600	-0.11(-0.45%)
Oct 09, 2003	24.63	24.93	24.63	24.70	158,600	+0.25(+1.02%)
Oct 08, 2003	24.70	24.70	24.45	24.45	204,900	-0.24(-0.97%)
Oct 07, 2003	24.68	24.73	24.43	24.69	308,500	-0.03(-0.12%)
Oct 06, 2003	24.05	24.72	24.04	24.72	230,600	+0.70(+2.91%)
Oct 03, 2003	24.29	24.30	23.88	24.02	434,100	+0.04(+0.17%)
Oct 02, 2003	24.00	24.19	23.71	23.98	254,700	+0.07(+0.29%)
Oct 01, 2003	23.57	23.95	23.48	23.91	348,400	+0.34(+1.44%)
Sep 30, 2003	24.00	24.17	23.55	23.57	282,300	-0.62(-2.56%)
Sep 29, 2003	23.84	24.19	23.50	24.19	259,100	+0.57(+2.41%)
Sep 26, 2003	24.34	24.34	23.60	23.62	265,100	-0.77(-3.16%)
Sep 25, 2003	24.60	24.73	24.35	24.39	270,500	-0.09(-0.37%)
Sep 24, 2003	24.71	24.83	24.44	24.48	185,700	-0.35(-1.41%)
Sep 23, 2003	24.85	25.04	24.59	24.83	206,000	-0.15(-0.60%)
Sep 22, 2003	25.18	25.36	24.84	24.98	221,600	-0.55(-2.15%)
Sep 19, 2003	25.23	25.53	25.09	25.53	333,400	+0.48(+1.92%)
Sep 18, 2003	24.77	25.11	24.77	25.05	488,100	+0.31(+1.25%)
Sep 17, 2003	25.31	25.53	24.56	24.74	764,500	-0.56(-2.21%)
Sep 16, 2003	25.97	26.00	25.15	25.30	783,800	-0.59(-2.28%)
Sep 15, 2003	25.93	25.94	25.72	25.89	134,900	+0.17(+0.66%)
Sep 12, 2003	25.55	25.90	25.26	25.72	205,100	+0.00(+0.00%)
Sep 11, 2003	25.18	25.72	25.18	25.72	183,700	+0.49(+1.94%)
Sep 10, 2003	25.77	25.78	25.22	25.23	259,700	-0.62(-2.40%)
Sep 09, 2003	25.95	26.15	25.72	25.85	279,000	-0.24(-0.92%)
Sep 08, 2003	25.75	26.09	25.75	26.09	125,100	+0.35(+1.36%)
Sep 05, 2003	25.91	26.10	25.68	25.74	160,200	-0.27(-1.04%)
Sep 04, 2003	26.16	26.16	25.75	26.01	217,200	-0.15(-0.57%)
Sep 03, 2003	26.42	26.52	26.07	26.16	216,600	-0.26(-0.98%)

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.