Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.70	32.25	31.80	32.25	11,169	+0.90(+2.87%)
Nov 26, 2003	31.35	31.35	31.35	31.35	0	+0.00(+0.00%)
Nov 25, 2003	31.35	31.35	31.35	31.35	0	+0.15(+0.48%)
Nov 24, 2003	31.20	31.20	31.20	31.20	0	-0.10(-0.32%)
Nov 21, 2003	31.30	31.30	31.30	31.30	0	+0.05(+0.16%)
Nov 20, 2003	31.25	31.25	31.25	31.25	0	+0.60(+1.96%)
Nov 19, 2003	30.65	30.65	30.65	30.65	0	+0.70(+2.34%)
Nov 18, 2003	29.95	29.95	29.95	29.95	0	-0.60(-1.96%)
Nov 17, 2003	30.55	30.55	30.55	30.55	0	+0.80(+2.69%)
Nov 14, 2003	29.75	29.75	29.75	29.75	0	-0.55(-1.82%)
Nov 13, 2003	30.30	30.30	30.30	30.30	0	+0.65(+2.19%)
Nov 12, 2003	29.65	29.65	29.65	29.65	0	+0.15(+0.51%)
Nov 11, 2003	29.50	29.50	29.50	29.50	0	+0.85(+2.97%)
Nov 10, 2003	28.65	28.65	28.65	28.65	0	+0.15(+0.53%)
Nov 07, 2003	28.50	28.50	28.50	28.50	0	-0.30(-1.04%)
Nov 06, 2003	28.80	28.80	28.80	28.80	0	+0.25(+0.88%)
Nov 05, 2003	28.55	28.55	28.55	28.55	0	+0.20(+0.71%)
Nov 04, 2003	28.35	28.35	28.35	28.35	0	+0.50(+1.80%)
Nov 03, 2003	27.85	27.85	27.85	27.85	0	-0.30(-1.07%)
Oct 31, 2003	28.15	28.15	28.15	28.15	0	+0.75(+2.74%)
Oct 30, 2003	27.40	27.40	27.40	27.40	0	-0.45(-1.62%)
Oct 29, 2003	27.85	27.85	27.85	27.85	0	+0.15(+0.54%)
Oct 28, 2003	27.70	27.70	27.70	27.70	0	-0.05(-0.18%)
Oct 27, 2003	27.75	27.75	27.75	27.75	0	-0.15(-0.54%)
Oct 24, 2003	27.90	27.90	27.90	27.90	0	+0.20(+0.72%)
Oct 23, 2003	27.70	27.70	27.70	27.70	0	-0.30(-1.07%)
Oct 22, 2003	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Oct 21, 2003	28.00	28.00	28.00	28.00	0	+0.50(+1.82%)
Oct 20, 2003	27.50	27.50	27.50	27.50	0	-0.10(-0.36%)
Oct 17, 2003	27.60	27.60	27.60	27.60	0	+0.15(+0.55%)
Oct 16, 2003	27.45	27.45	27.45	27.45	0	+0.00(+0.00%)
Oct 15, 2003	27.45	27.45	27.45	27.45	0	-0.30(-1.08%)
Oct 14, 2003	27.75	27.75	27.75	27.75	0	+0.50(+1.83%)
Oct 13, 2003	27.25	27.25	27.25	27.25	0	-0.35(-1.27%)
Oct 10, 2003	27.60	27.60	27.60	27.60	0	+0.30(+1.10%)
Oct 09, 2003	27.30	27.30	27.30	27.30	0	-0.10(-0.36%)
Oct 08, 2003	27.40	27.40	27.40	27.40	0	+0.10(+0.37%)
Oct 07, 2003	27.30	27.30	27.30	27.30	0	-0.05(-0.18%)
Oct 06, 2003	27.35	27.35	27.35	27.35	0	+0.60(+2.24%)
Oct 03, 2003	26.75	26.75	26.75	26.75	0	-0.65(-2.37%)
Oct 02, 2003	27.40	27.40	27.40	27.40	0	+0.80(+3.01%)
Oct 01, 2003	26.60	26.60	26.60	26.60	0	-0.40(-1.48%)
Sep 30, 2003	27.00	27.00	27.00	27.00	0	+0.20(+0.75%)
Sep 29, 2003	26.80	26.80	26.80	26.80	0	+0.10(+0.37%)
Sep 26, 2003	26.70	26.70	26.70	26.70	0	-0.25(-0.93%)
Sep 25, 2003	26.95	26.95	26.95	26.95	0	+0.00(+0.00%)
Sep 24, 2003	26.95	26.95	26.95	26.95	0	-0.70(-2.53%)
Sep 23, 2003	27.65	27.65	27.65	27.65	0	+0.00(+0.00%)
Sep 22, 2003	27.65	27.65	27.65	27.65	0	-0.25(-0.90%)
Sep 19, 2003	27.90	27.90	27.90	27.90	0	+0.50(+1.82%)
Sep 18, 2003	27.40	27.40	27.40	27.40	0	-0.35(-1.26%)
Sep 17, 2003	27.75	27.75	27.75	27.75	0	+0.05(+0.18%)
Sep 16, 2003	27.70	27.70	27.70	27.70	0	-0.60(-2.12%)
Sep 15, 2003	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
Sep 12, 2003	28.30	28.30	28.30	28.30	0	+0.05(+0.18%)
Sep 11, 2003	28.25	28.25	28.25	28.25	0	-0.35(-1.22%)
Sep 10, 2003	28.60	28.60	28.60	28.60	0	+0.05(+0.18%)
Sep 09, 2003	28.55	28.55	28.55	28.55	0	-0.25(-0.87%)
Sep 08, 2003	28.80	28.80	28.80	28.80	0	+0.40(+1.41%)
Sep 05, 2003	28.40	28.40	28.40	28.40	0	+0.45(+1.61%)
Sep 04, 2003	27.95	27.95	27.95	27.95	0	+0.15(+0.54%)
Sep 03, 2003	27.80	27.80	27.80	27.80	0	+0.80(+2.96%)
Sep 02, 2003	27.00	27.00	27.00	27.00	0	+0.45(+1.69%)
Aug 29, 2003	26.55	26.55	26.55	26.55	0	+0.10(+0.38%)
Aug 28, 2003	26.45	26.45	26.45	26.45	0	+0.00(+0.00%)
Aug 27, 2003	26.45	26.45	26.45	26.45	0	+0.10(+0.38%)
Aug 26, 2003	26.35	26.35	26.35	26.35	0	-0.40(-1.50%)
Aug 25, 2003	26.75	26.75	26.75	26.75	0	+0.10(+0.38%)
Aug 22, 2003	26.65	26.65	26.65	26.65	0	-1.05(-3.79%)
Aug 19, 2003	27.70	27.70	27.70	27.70	0	-0.20(-0.72%)
Aug 18, 2003	27.90	27.90	27.90	27.90	0	+0.10(+0.36%)
Aug 15, 2003	27.80	27.80	27.80	27.80	0	+0.05(+0.18%)
Aug 14, 2003	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Aug 13, 2003	27.75	27.75	27.75	27.75	0	-0.05(-0.18%)
Aug 12, 2003	27.80	27.80	27.80	27.80	0	+0.30(+1.09%)
Aug 11, 2003	27.50	27.50	27.50	27.50	0	+0.07(+0.24%)
Aug 08, 2003	27.43	27.43	27.43	27.43	0	-0.27(-0.96%)
Aug 07, 2003	27.70	27.70	27.70	27.70	0	-0.30(-1.07%)
Aug 06, 2003	28.00	28.00	28.00	28.00	0	+0.10(+0.36%)
Aug 05, 2003	27.90	27.90	27.90	27.90	0	+0.15(+0.54%)
Aug 04, 2003	27.75	27.75	27.75	27.75	0	-0.50(-1.77%)
Aug 01, 2003	28.25	28.25	28.25	28.25	0	-0.25(-0.88%)
Jul 31, 2003	28.50	28.50	28.50	28.50	0	-0.55(-1.89%)
Jul 30, 2003	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Jul 29, 2003	29.05	29.05	29.05	29.05	0	+0.10(+0.35%)
Jul 28, 2003	28.95	28.95	28.95	28.95	0	-0.15(-0.52%)
Jul 25, 2003	29.10	29.10	29.10	29.10	0	+0.90(+3.19%)
Jul 24, 2003	28.20	28.20	28.20	28.20	0	+0.00(+0.00%)
Jul 23, 2003	28.20	28.20	28.20	28.20	0	+0.20(+0.71%)
Jul 22, 2003	28.00	28.00	28.00	28.00	0	+0.05(+0.18%)
Jul 21, 2003	27.95	27.95	27.95	27.95	0	-0.40(-1.41%)
Jul 18, 2003	28.35	28.35	28.35	28.35	0	+0.55(+1.98%)
Jul 17, 2003	27.80	27.80	27.80	27.80	0	-0.95(-3.30%)
Jul 16, 2003	28.75	28.75	28.75	28.75	0	-0.90(-3.04%)
Jul 15, 2003	29.65	29.65	29.65	29.65	0	+0.90(+3.13%)
Jul 14, 2003	28.75	28.75	28.75	28.75	0	+0.00(+0.00%)
Jul 11, 2003	28.75	28.75	28.75	28.75	0	-0.50(-1.71%)
Jul 10, 2003	29.25	29.25	29.25	29.25	0	-0.15(-0.51%)
Jul 09, 2003	29.40	29.40	29.40	29.40	0	-0.10(-0.34%)
Jul 08, 2003	29.50	29.50	29.50	29.50	0	-0.25(-0.84%)
Jul 07, 2003	29.75	29.75	29.75	29.75	0	+0.00(+0.00%)
Jul 03, 2003	30.25	29.90	29.50	29.75	3,400	+0.00(+0.00%)
Jul 02, 2003	29.75	29.75	29.75	29.75	0	-1.25(-4.03%)
Jul 01, 2003	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Jun 30, 2003	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Jun 27, 2003	31.00	31.00	31.00	31.00	0	-0.25(-0.80%)
Jun 26, 2003	31.25	31.25	31.25	31.25	0	+0.85(+2.80%)
Jun 25, 2003	30.40	30.40	30.40	30.40	0	-0.60(-1.94%)
Jun 24, 2003	31.00	31.00	31.00	31.00	0	+0.05(+0.16%)
Jun 23, 2003	30.95	30.95	30.95	30.95	0	+0.55(+1.81%)
Jun 20, 2003	30.40	30.40	30.40	30.40	0	+0.00(+0.00%)
Jun 19, 2003	30.40	30.40	30.40	30.40	0	-0.20(-0.65%)
Jun 18, 2003	30.60	30.60	30.60	30.60	0	+0.10(+0.33%)
Jun 17, 2003	30.50	30.50	30.50	30.50	0	+0.50(+1.67%)
Jun 16, 2003	30.00	30.00	30.00	30.00	0	+0.45(+1.52%)
Jun 13, 2003	29.55	29.55	29.55	29.55	0	+0.35(+1.20%)
Jun 12, 2003	29.20	29.20	29.20	29.20	0	+0.30(+1.04%)
Jun 11, 2003	28.90	28.90	28.90	28.90	0	-0.30(-1.03%)
Jun 10, 2003	29.20	29.20	29.20	29.20	0	+0.20(+0.69%)
Jun 09, 2003	29.00	29.00	29.00	29.00	0	-0.55(-1.86%)
Jun 06, 2003	29.55	29.55	29.55	29.55	0	+0.15(+0.51%)
Jun 05, 2003	29.40	29.40	29.40	29.40	0	+0.65(+2.26%)
Jun 04, 2003	28.75	28.75	28.75	28.75	0	-0.40(-1.37%)
Jun 03, 2003	29.15	29.15	29.15	29.15	0	-0.05(-0.17%)
Jun 02, 2003	29.20	29.20	29.20	29.20	0	+0.05(+0.17%)
May 30, 2003	29.15	29.15	29.15	29.15	0	+0.55(+1.92%)
May 29, 2003	28.60	28.60	28.60	28.60	0	+0.10(+0.35%)
May 28, 2003	28.50	28.50	28.50	28.50	0	-0.25(-0.87%)
May 23, 2003	28.75	28.75	28.75	28.75	0	+0.85(+3.05%)
May 22, 2003	27.90	27.90	27.90	27.90	0	-0.40(-1.41%)
May 21, 2003	28.30	28.30	28.30	28.30	0	+0.05(+0.18%)
May 20, 2003	28.25	28.25	28.25	28.25	0	-1.00(-3.42%)
May 19, 2003	29.25	29.25	29.25	29.25	0	+0.75(+2.63%)
May 16, 2003	28.50	28.50	28.50	28.50	0	+0.40(+1.42%)
May 15, 2003	28.10	28.10	28.10	28.10	0	+1.00(+3.69%)
May 14, 2003	27.10	27.10	27.10	27.10	0	-1.65(-5.74%)
May 13, 2003	28.75	28.75	28.75	28.75	0	+0.00(+0.00%)
May 12, 2003	28.80	28.80	28.25	28.75	2,300	+0.25(+0.88%)
May 09, 2003	28.50	28.50	28.50	28.50	0	-0.45(-1.55%)
May 08, 2003	28.95	28.95	28.95	28.95	0	-0.15(-0.52%)
May 07, 2003	29.10	29.10	29.10	29.10	0	+0.80(+2.83%)
May 06, 2003	28.30	28.30	28.30	28.30	0	+0.50(+1.80%)
May 05, 2003	27.80	27.80	27.80	27.80	0	+0.80(+2.96%)
May 02, 2003	27.00	27.00	27.00	27.00	0	-0.10(-0.37%)
May 01, 2003	27.10	27.10	27.10	27.10	0	+0.60(+2.26%)
Apr 30, 2003	26.50	26.50	26.50	26.50	0	-0.50(-1.85%)
Apr 29, 2003	27.00	27.00	27.00	27.00	0	+1.60(+6.30%)
Apr 28, 2003	25.40	25.40	25.40	25.40	0	-0.90(-3.42%)
Apr 25, 2003	26.30	26.30	26.30	26.30	0	-0.20(-0.75%)
Apr 24, 2003	26.50	26.50	26.50	26.50	0	-0.25(-0.93%)
Apr 23, 2003	26.75	26.75	26.75	26.75	0	+1.00(+3.88%)
Apr 21, 2003	25.75	25.75	25.75	25.75	0	+0.55(+2.18%)
Apr 17, 2003	25.20	25.20	25.20	25.20	0	+0.10(+0.40%)
Apr 16, 2003	25.10	25.10	25.10	25.10	0	+0.25(+1.01%)
Apr 15, 2003	24.85	24.85	24.85	24.85	0	+0.53(+2.18%)
Apr 14, 2003	24.32	24.32	24.32	24.32	0	+0.07(+0.29%)
Apr 11, 2003	24.25	24.25	24.25	24.25	0	-1.05(-4.15%)
Apr 10, 2003	25.30	25.30	25.30	25.30	0	-0.30(-1.17%)
Apr 09, 2003	25.60	25.60	25.60	25.60	0	-0.50(-1.92%)
Apr 08, 2003	26.10	26.10	26.10	26.10	0	+2.35(+9.89%)
Apr 07, 2003	23.75	23.75	23.75	23.75	0	+0.25(+1.06%)
Apr 04, 2003	23.50	23.50	23.50	23.50	0	-0.35(-1.47%)
Apr 03, 2003	23.85	23.85	23.85	23.85	0	+1.25(+5.53%)
Apr 02, 2003	22.60	22.60	22.60	22.60	0	+0.35(+1.57%)
Apr 01, 2003	22.25	22.25	22.25	22.25	0	-0.75(-3.26%)
Mar 31, 2003	23.00	23.00	23.00	23.00	0	+0.50(+2.22%)
Mar 28, 2003	22.50	22.50	22.50	22.50	0	-0.40(-1.75%)
Mar 27, 2003	22.90	22.90	22.90	22.90	0	-0.50(-2.14%)
Mar 26, 2003	23.40	23.40	23.40	23.40	0	+1.05(+4.70%)
Mar 25, 2003	22.35	22.35	22.35	22.35	0	-0.65(-2.83%)
Mar 24, 2003	23.00	23.00	23.00	23.00	0	+1.15(+5.26%)
Mar 21, 2003	21.85	21.85	21.85	21.85	0	-0.45(-2.02%)
Mar 20, 2003	22.30	22.30	22.30	22.30	0	+0.45(+2.06%)
Mar 19, 2003	21.85	21.85	21.85	21.85	0	+0.25(+1.16%)
Mar 18, 2003	21.60	21.60	21.60	21.60	0	+0.60(+2.86%)
Mar 17, 2003	21.00	21.00	21.00	21.00	0	+0.43(+2.08%)
Mar 14, 2003	20.57	20.57	20.57	20.57	0	+0.97(+4.96%)
Mar 13, 2003	19.60	19.60	19.60	19.60	0	-0.90(-4.39%)
Mar 12, 2003	20.50	20.50	20.50	20.50	0	-0.25(-1.20%)
Mar 11, 2003	20.75	20.75	20.75	20.75	0	-1.25(-5.68%)
Mar 07, 2003	22.00	22.00	22.00	22.00	0	+1.20(+5.77%)
Mar 06, 2003	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Mar 05, 2003	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Mar 04, 2003	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Mar 03, 2003	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Feb 28, 2003	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Feb 27, 2003	20.80	20.80	20.80	20.80	0	-0.90(-4.15%)
Feb 26, 2003	21.70	21.70	21.70	21.70	0	-1.75(-7.46%)
Feb 25, 2003	23.45	23.45	23.45	23.45	0	-0.60(-2.49%)
Feb 24, 2003	24.05	24.05	24.05	24.05	0	+0.55(+2.34%)
Feb 21, 2003	23.50	23.50	23.50	23.50	0	+0.50(+2.17%)
Feb 20, 2003	23.00	23.00	23.00	23.00	0	-1.00(-4.17%)
Feb 19, 2003	24.00	24.00	24.00	24.00	0	+0.00(+0.00%)
Feb 18, 2003	24.00	24.00	24.00	24.00	0	+0.85(+3.67%)
Feb 14, 2003	23.15	23.15	23.15	23.15	0	-0.35(-1.49%)
Feb 13, 2003	23.50	23.50	23.50	23.50	0	-1.50(-6.00%)
Feb 12, 2003	25.00	25.00	25.00	25.00	0	+0.90(+3.73%)
Feb 11, 2003	24.10	24.10	24.10	24.10	0	-0.20(-0.82%)
Feb 10, 2003	24.30	24.30	24.30	24.30	0	-1.15(-4.52%)
Feb 07, 2003	25.45	25.45	25.45	25.45	0	-1.50(-5.57%)
Feb 06, 2003	26.95	26.95	26.95	26.95	0	+0.40(+1.51%)
Feb 05, 2003	26.55	26.55	26.55	26.55	0	-1.40(-5.01%)
Jan 30, 2003	27.95	27.95	27.95	27.95	0	-0.95(-3.29%)
Jan 23, 2003	28.90	28.90	28.90	28.90	0	+0.00(+0.00%)
Jan 22, 2003	28.90	28.90	28.90	28.90	0	+0.95(+3.40%)
Jan 21, 2003	27.95	27.95	27.95	27.95	0	-1.30(-4.44%)
Jan 17, 2003	29.25	29.25	29.25	29.25	0	+0.30(+1.04%)
Jan 16, 2003	28.95	28.95	28.95	28.95	0	-0.05(-0.17%)
Jan 15, 2003	29.00	29.00	29.00	29.00	0	+1.00(+3.57%)
Jan 14, 2003	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Jan 13, 2003	28.00	28.00	28.00	28.00	0	-0.10(-0.36%)
Jan 10, 2003	28.10	28.10	28.10	28.10	0	+0.60(+2.18%)
Jan 09, 2003	27.50	27.50	27.50	27.50	0	+0.00(+0.00%)
Jan 08, 2003	27.50	27.50	27.50	27.50	0	+0.00(+0.00%)
Jan 07, 2003	27.80	27.62	27.12	27.50	4,600	+1.60(+6.18%)
Jan 02, 2003	25.90	25.90	25.90	25.90	0	+0.40(+1.57%)
Dec 31, 2002	25.50	25.50	25.50	25.50	0	-0.80(-3.04%)
Dec 27, 2002	26.30	26.30	26.30	26.30	0	-0.20(-0.75%)
Dec 26, 2002	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Dec 24, 2002	26.20	26.50	25.80	26.50	3,000	+0.25(+0.95%)
Dec 23, 2002	26.25	26.25	26.25	26.25	0	+1.05(+4.17%)
Dec 20, 2002	25.20	25.20	25.20	25.20	0	-0.05(-0.20%)
Dec 19, 2002	25.25	25.25	25.25	25.25	0	-0.85(-3.26%)
Dec 18, 2002	26.10	26.10	26.10	26.10	0	-0.65(-2.43%)
Dec 17, 2002	26.75	26.75	26.75	26.75	0	+0.25(+0.94%)
Dec 16, 2002	26.50	26.50	26.50	26.50	0	-0.50(-1.85%)
Dec 13, 2002	27.00	27.00	27.00	27.00	0	+0.60(+2.27%)
Dec 12, 2002	26.40	26.40	26.40	26.40	0	-0.10(-0.38%)
Dec 11, 2002	26.50	26.50	26.50	26.50	0	-0.45(-1.67%)
Dec 10, 2002	26.95	26.95	26.95	26.95	0	+0.00(+0.00%)
Dec 09, 2002	26.95	26.95	26.95	26.95	0	-0.05(-0.19%)
Dec 06, 2002	27.00	27.00	27.00	27.00	0	-1.50(-5.26%)
Dec 05, 2002	28.50	28.50	28.50	28.50	0	+0.70(+2.52%)
Dec 04, 2002	27.80	27.80	27.80	27.80	0	-0.15(-0.54%)
Dec 03, 2002	27.95	27.95	27.95	27.95	0	-0.55(-1.93%)

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.