Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.50	20.55	20.50	20.50	119,200	-0.02(-0.10%)
Nov 26, 2003	20.57	20.57	20.42	20.52	105,300	+0.06(+0.29%)
Nov 25, 2003	20.47	20.61	20.45	20.46	180,300	-0.01(-0.05%)
Nov 24, 2003	20.15	20.49	20.15	20.47	187,000	+0.37(+1.84%)
Nov 21, 2003	20.15	20.15	20.05	20.10	178,100	-0.03(-0.15%)
Nov 20, 2003	20.22	20.22	20.05	20.13	442,100	-0.16(-0.79%)
Nov 19, 2003	20.40	20.48	20.30	20.29	141,600	-0.01(-0.05%)
Nov 18, 2003	20.53	20.60	20.36	20.30	419,700	-0.20(-0.98%)
Nov 17, 2003	20.54	20.59	20.46	20.50	285,900	-0.40(-1.91%)
Nov 14, 2003	21.00	21.10	20.90	20.90	151,700	-0.10(-0.48%)
Nov 13, 2003	20.80	21.00	20.65	21.00	84,100	+0.23(+1.11%)
Nov 12, 2003	20.35	20.82	20.35	20.77	134,700	+0.35(+1.71%)
Nov 11, 2003	20.78	20.85	20.37	20.42	137,900	-0.36(-1.73%)
Nov 10, 2003	20.68	20.88	20.65	20.78	107,700	+0.00(+0.00%)
Nov 07, 2003	20.70	20.96	20.70	20.78	353,900	+0.13(+0.63%)
Nov 06, 2003	20.18	20.62	20.16	20.65	289,500	+0.47(+2.33%)
Nov 05, 2003	20.18	20.28	20.18	20.18	488,100	-0.08(-0.39%)
Nov 04, 2003	20.18	20.28	20.18	20.26	283,956	+0.07(+0.35%)
Nov 03, 2003	20.14	20.28	20.10	20.19	264,325	+0.03(+0.15%)
Oct 31, 2003	20.55	20.55	20.13	20.16	378,500	-0.28(-1.37%)
Oct 30, 2003	20.51	20.57	20.41	20.44	110,000	-0.08(-0.39%)
Oct 29, 2003	20.38	20.62	20.30	20.52	133,200	+0.14(+0.69%)
Oct 28, 2003	20.53	20.57	20.00	20.38	302,000	-0.12(-0.59%)
Oct 27, 2003	20.15	20.68	20.15	20.50	237,200	+0.29(+1.43%)
Oct 24, 2003	20.20	20.25	20.00	20.21	206,900	+0.01(+0.05%)
Oct 23, 2003	20.22	20.29	20.07	20.20	199,100	-0.09(-0.44%)
Oct 22, 2003	20.39	20.51	20.28	20.29	149,800	-0.19(-0.93%)
Oct 21, 2003	20.35	20.38	20.30	20.48	205,000	+0.04(+0.20%)
Oct 20, 2003	20.50	20.62	20.34	20.44	238,300	-0.04(-0.20%)
Oct 17, 2003	20.80	21.00	20.45	20.48	167,100	-0.41(-1.96%)
Oct 16, 2003	20.35	20.70	20.35	20.89	191,800	+0.43(+2.10%)
Oct 15, 2003	20.50	20.50	20.41	20.46	697,200	-0.04(-0.20%)
Oct 14, 2003	20.49	20.50	20.17	20.50	423,600	+0.00(+0.00%)
Oct 13, 2003	20.40	20.50	20.38	20.50	140,100	+0.10(+0.49%)
Oct 10, 2003	20.25	20.40	20.20	20.40	133,900	+0.00(+0.00%)
Oct 09, 2003	19.90	20.60	19.81	20.40	2,157,900	+0.50(+2.51%)
Oct 08, 2003	19.96	20.43	19.86	19.90	5,539,200	-0.30(-1.49%)
Oct 07, 2003	20.25	20.44	20.15	20.20	875,800	-0.05(-0.25%)
Oct 06, 2003	20.18	20.38	20.18	20.25	499,300	+0.08(+0.40%)
Oct 03, 2003	20.15	20.39	20.12	20.17	1,046,900	+0.11(+0.55%)
Oct 02, 2003	19.79	20.06	19.79	20.06	515,000	+0.34(+1.72%)
Oct 01, 2003	19.60	19.74	19.56	19.72	416,000	+0.12(+0.61%)
Sep 30, 2003	19.55	19.60	19.52	19.60	853,200	+0.06(+0.31%)
Sep 29, 2003	19.60	19.60	19.48	19.54	799,300	-0.04(-0.20%)
Sep 26, 2003	19.55	19.57	19.45	19.58	814,700	-0.20(-1.01%)
Sep 25, 2003	19.80	19.80	19.71	19.78	629,800	+0.02(+0.10%)
Sep 24, 2003	19.68	19.79	19.68	19.76	392,500	+0.01(+0.05%)
Sep 23, 2003	19.53	19.72	19.53	19.75	711,600	+0.17(+0.87%)
Sep 22, 2003	19.52	19.58	19.38	19.58	690,500	+0.02(+0.10%)
Sep 19, 2003	19.43	19.61	19.37	19.56	1,268,800	+0.08(+0.41%)
Sep 18, 2003	19.52	19.55	19.27	19.48	2,067,600	-0.05(-0.26%)
Sep 17, 2003	19.55	19.70	19.45	19.53	1,334,500	-0.23(-1.16%)
Sep 16, 2003	20.09	20.13	19.78	19.76	2,372,200	-0.37(-1.84%)
Sep 15, 2003	20.21	20.21	20.05	20.13	38,800	-0.07(-0.35%)
Sep 12, 2003	20.12	20.22	20.09	20.20	414,000	+0.02(+0.10%)
Sep 11, 2003	20.04	20.18	20.03	20.18	83,900	+0.18(+0.90%)
Sep 10, 2003	20.12	20.12	19.95	20.00	209,700	-0.15(-0.74%)
Sep 09, 2003	20.20	20.31	20.11	20.15	641,000	-0.08(-0.40%)
Sep 08, 2003	20.17	20.23	20.06	20.23	264,600	+0.09(+0.45%)
Sep 05, 2003	20.18	20.19	19.97	20.14	493,700	-0.08(-0.40%)
Sep 04, 2003	20.07	20.29	20.02	20.22	531,000	+0.15(+0.75%)
Sep 03, 2003	19.92	20.07	19.88	20.07	525,000	+0.11(+0.55%)

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.