Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	36.18	37.20	36.18	36.84	502,676	+0.71(+1.97%)
Nov 26, 2003	34.60	37.50	34.49	36.13	3,538,660	+3.60(+11.07%)
Nov 25, 2003	32.18	33.20	31.52	32.53	504,943	+0.48(+1.49%)
Nov 24, 2003	31.80	32.53	31.48	32.05	1,140,497	-0.49(-1.51%)
Nov 21, 2003	32.80	32.85	32.40	32.54	343,691	-0.26(-0.79%)
Nov 20, 2003	32.59	33.43	32.46	32.80	738,815	-0.16(-0.49%)
Nov 19, 2003	32.51	32.97	32.50	32.96	268,889	+0.30(+0.92%)
Nov 18, 2003	33.16	33.43	32.58	32.66	251,914	-0.34(-1.03%)
Nov 17, 2003	33.95	34.07	32.74	33.00	739,652	-1.13(-3.31%)
Nov 14, 2003	34.64	34.81	33.92	34.13	228,925	-0.47(-1.36%)
Nov 13, 2003	34.47	35.06	34.22	34.60	312,685	+0.05(+0.14%)
Nov 12, 2003	33.98	34.60	33.96	34.55	181,021	+0.51(+1.50%)
Nov 11, 2003	33.55	34.26	33.33	34.04	262,874	+0.44(+1.31%)
Nov 10, 2003	33.75	33.94	33.45	33.60	283,082	-0.22(-0.65%)
Nov 07, 2003	34.29	34.39	33.61	33.82	502,576	-0.39(-1.14%)
Nov 06, 2003	33.80	34.29	33.60	34.21	507,799	+0.53(+1.57%)
Nov 05, 2003	33.31	33.85	33.11	33.68	205,952	+0.34(+1.02%)
Nov 04, 2003	33.45	33.85	33.30	33.34	198,849	+0.03(+0.09%)
Nov 03, 2003	32.95	33.53	32.75	33.31	273,089	+0.39(+1.18%)
Oct 31, 2003	33.45	33.70	32.83	32.92	611,997	-0.48(-1.44%)
Oct 30, 2003	32.80	33.53	32.95	33.40	330,346	+0.60(+1.83%)
Oct 29, 2003	32.45	32.86	32.40	32.80	278,490	+0.15(+0.46%)
Oct 28, 2003	32.12	32.75	31.73	32.65	485,444	+0.62(+1.94%)
Oct 27, 2003	31.43	32.11	31.30	32.03	458,200	+0.90(+2.89%)
Oct 24, 2003	31.00	31.45	30.89	31.13	355,400	-0.16(-0.51%)
Oct 23, 2003	31.09	31.41	30.05	31.29	451,800	-0.31(-0.98%)
Oct 22, 2003	32.30	32.30	31.31	31.60	479,400	-0.81(-2.50%)
Oct 21, 2003	32.43	32.64	31.84	32.41	430,598	-0.08(-0.25%)
Oct 20, 2003	32.30	32.56	31.86	32.49	265,433	+0.24(+0.74%)
Oct 17, 2003	33.41	33.58	31.90	32.25	509,682	-1.04(-3.12%)
Oct 16, 2003	33.98	33.75	32.97	33.29	315,095	-0.69(-2.03%)
Oct 15, 2003	33.93	34.15	33.28	33.98	714,674	+0.29(+0.88%)
Oct 14, 2003	33.75	33.75	33.15	33.69	203,571	-0.05(-0.16%)
Oct 13, 2003	33.16	34.09	33.16	33.74	373,766	+0.60(+1.81%)
Oct 10, 2003	33.51	33.66	32.88	33.14	332,046	-0.36(-1.07%)
Oct 09, 2003	33.46	34.26	33.19	33.50	562,403	+0.56(+1.70%)
Oct 08, 2003	33.41	33.69	32.80	32.94	355,754	-0.58(-1.73%)
Oct 07, 2003	33.24	33.70	32.74	33.52	386,994	+0.23(+0.69%)
Oct 06, 2003	33.00	33.66	32.85	33.29	378,858	+0.32(+0.97%)
Oct 03, 2003	32.70	33.31	32.14	32.97	311,280	+0.51(+1.57%)
Oct 02, 2003	31.80	32.69	31.18	32.46	481,612	+0.62(+1.95%)
Oct 01, 2003	31.04	31.86	31.03	31.84	368,481	+0.99(+3.21%)
Sep 30, 2003	31.40	31.61	30.73	30.85	653,679	-0.59(-1.88%)
Sep 29, 2003	31.53	31.92	31.07	31.44	639,083	-0.28(-0.88%)
Sep 26, 2003	32.72	32.79	31.51	31.72	426,069	-1.01(-3.09%)
Sep 25, 2003	33.71	34.00	32.65	32.73	444,007	-0.93(-2.76%)
Sep 24, 2003	34.58	34.77	33.45	33.66	468,108	-0.92(-2.66%)
Sep 23, 2003	34.19	34.71	33.93	34.58	241,270	+0.41(+1.20%)
Sep 22, 2003	34.62	34.76	33.91	34.17	503,049	-0.78(-2.23%)
Sep 19, 2003	33.92	35.33	33.56	34.95	883,195	+0.93(+2.73%)
Sep 18, 2003	33.71	34.11	33.45	34.02	399,386	+0.23(+0.68%)
Sep 17, 2003	33.37	33.90	33.37	33.79	374,481	+0.34(+1.02%)
Sep 16, 2003	32.84	33.74	32.84	33.45	360,288	+0.65(+1.98%)
Sep 15, 2003	32.50	33.34	32.50	32.80	345,800	+0.25(+0.77%)
Sep 12, 2003	32.00	32.67	31.73	32.55	417,000	+0.48(+1.50%)
Sep 11, 2003	32.98	33.17	32.05	32.07	778,600	-0.78(-2.37%)
Sep 10, 2003	33.15	33.59	32.77	32.85	636,200	-0.66(-1.97%)
Sep 09, 2003	34.25	34.25	33.22	33.51	542,400	-0.67(-1.96%)
Sep 08, 2003	33.55	34.47	33.44	34.18	1,123,900	+0.18(+0.53%)
Sep 05, 2003	33.78	34.40	33.61	34.00	566,800	+0.18(+0.53%)
Sep 04, 2003	34.11	34.12	33.48	33.82	466,500	-0.15(-0.44%)
Sep 03, 2003	33.85	34.36	33.76	33.97	726,400	+0.12(+0.35%)

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.