Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.54	21.85	21.54	21.71	421,830	-0.04(-0.19%)
Nov 26, 2003	21.36	21.76	21.32	21.75	1,511,316	+0.39(+1.82%)
Nov 25, 2003	21.11	21.41	21.00	21.36	1,259,934	+0.36(+1.70%)
Nov 24, 2003	21.08	21.41	20.94	21.00	1,531,007	-0.11(-0.51%)
Nov 21, 2003	21.11	21.16	21.00	21.11	578,265	+0.08(+0.39%)
Nov 20, 2003	21.23	21.32	20.96	21.03	910,583	-0.40(-1.85%)
Nov 19, 2003	21.11	21.42	21.01	21.42	975,693	+0.39(+1.85%)
Nov 18, 2003	21.45	21.46	20.94	21.03	799,931	-0.29(-1.36%)
Nov 17, 2003	21.36	21.60	21.00	21.32	1,097,459	-0.31(-1.45%)
Nov 14, 2003	21.83	21.83	21.66	21.64	771,301	-0.34(-1.54%)
Nov 13, 2003	21.61	21.98	21.59	21.98	948,755	+0.23(+1.07%)
Nov 12, 2003	21.76	21.79	21.76	21.75	1,053,246	-0.22(-0.98%)
Nov 11, 2003	21.98	21.99	21.83	21.96	466,405	-0.16(-0.71%)
Nov 10, 2003	22.32	22.43	21.97	22.12	528,375	-0.34(-1.51%)
Nov 07, 2003	22.41	22.54	22.34	22.46	578,989	+0.15(+0.67%)
Nov 06, 2003	22.48	22.52	21.99	22.31	1,017,490	-0.15(-0.66%)
Nov 05, 2003	22.39	22.63	22.30	22.46	571,500	-0.18(-0.80%)
Nov 04, 2003	22.39	22.63	22.33	22.64	888,733	+0.35(+1.56%)
Nov 03, 2003	22.19	22.45	22.18	22.29	761,868	+0.03(+0.15%)
Oct 31, 2003	22.58	22.58	22.22	22.26	969,291	-0.34(-1.50%)
Oct 30, 2003	22.64	22.65	22.40	22.60	626,463	+0.12(+0.55%)
Oct 29, 2003	22.31	22.58	22.05	22.48	814,789	+0.15(+0.67%)
Oct 28, 2003	22.19	22.33	22.00	22.33	902,610	+0.26(+1.20%)
Oct 27, 2003	21.95	22.35	21.94	22.06	775,892	+0.23(+1.06%)
Oct 24, 2003	21.67	21.90	21.58	21.83	1,076,802	+0.04(+0.19%)
Oct 23, 2003	21.61	21.81	21.56	21.79	1,174,529	+0.02(+0.08%)
Oct 22, 2003	21.85	22.04	21.70	21.77	1,345,459	-0.26(-1.20%)
Oct 21, 2003	22.93	22.93	21.89	22.04	2,285,276	-0.73(-3.20%)
Oct 20, 2003	22.52	22.73	22.33	22.77	837,862	+0.44(+1.97%)
Oct 17, 2003	22.87	22.87	22.33	22.33	1,036,818	-0.58(-2.53%)
Oct 16, 2003	22.90	23.00	22.75	22.91	731,438	-0.06(-0.25%)
Oct 15, 2003	22.86	23.01	22.82	22.96	986,082	+0.22(+0.98%)
Oct 14, 2003	22.60	22.85	22.52	22.74	974,244	+0.19(+0.84%)
Oct 13, 2003	22.22	22.63	22.34	22.55	614,987	+0.33(+1.49%)
Oct 10, 2003	22.21	22.29	22.06	22.22	575,728	+0.11(+0.49%)
Oct 09, 2003	22.27	22.35	21.94	22.11	985,720	+0.03(+0.15%)
Oct 08, 2003	21.82	22.56	21.98	22.08	1,340,507	+0.26(+1.18%)
Oct 07, 2003	21.59	21.82	21.52	21.82	545,528	+0.13(+0.61%)
Oct 06, 2003	21.54	21.78	21.54	21.69	460,002	+0.06(+0.27%)
Oct 03, 2003	21.56	21.84	21.56	21.63	813,702	+0.32(+1.52%)
Oct 02, 2003	21.14	21.34	21.12	21.31	604,840	+0.05(+0.23%)
Oct 01, 2003	20.90	21.26	20.82	21.26	789,542	+0.36(+1.70%)
Sep 30, 2003	21.11	21.12	20.70	20.90	1,055,783	-0.30(-1.41%)
Sep 29, 2003	21.25	21.25	21.05	21.20	781,328	+0.02(+0.12%)
Sep 26, 2003	21.06	21.27	20.99	21.18	798,844	+0.18(+0.87%)
Sep 25, 2003	21.15	21.15	20.85	20.99	1,131,041	-0.16(-0.74%)
Sep 24, 2003	21.70	21.71	20.78	21.15	1,552,267	-0.64(-2.93%)
Sep 23, 2003	21.56	21.94	21.52	21.79	1,576,065	+0.22(+1.04%)
Sep 22, 2003	22.14	22.14	21.51	21.56	1,629,216	-0.62(-2.80%)
Sep 19, 2003	21.90	22.19	21.87	22.19	1,281,073	+0.26(+1.21%)
Sep 18, 2003	21.61	21.92	21.54	21.92	681,789	+0.40(+1.85%)
Sep 17, 2003	21.86	21.86	21.45	21.52	595,660	-0.34(-1.55%)
Sep 16, 2003	21.56	21.85	21.56	21.86	809,716	+0.27(+1.27%)
Sep 15, 2003	21.59	21.81	21.52	21.59	749,678	-0.02(-0.08%)
Sep 12, 2003	21.52	21.66	21.47	21.61	889,201	+0.00(+0.00%)
Sep 11, 2003	21.58	21.68	21.52	21.61	938,850	+0.04(+0.19%)
Sep 10, 2003	21.53	21.67	21.39	21.56	1,246,283	+0.04(+0.19%)
Sep 09, 2003	21.73	21.81	21.44	21.52	635,161	-0.25(-1.14%)
Sep 08, 2003	21.61	21.90	21.52	21.77	461,210	+0.19(+0.88%)
Sep 05, 2003	21.66	21.66	21.44	21.58	803,434	-0.08(-0.38%)
Sep 04, 2003	21.77	21.77	21.46	21.66	740,015	-0.22(-0.98%)
Sep 03, 2003	21.80	21.94	21.69	21.88	704,258	+0.08(+0.38%)

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.