Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.90	23.08	22.82	22.97	44,800	+0.10(+0.44%)
Nov 26, 2003	23.04	23.05	22.62	22.87	224,000	-0.05(-0.22%)
Nov 25, 2003	23.40	23.59	22.91	22.92	555,700	-0.48(-2.05%)
Nov 24, 2003	22.75	23.62	22.48	23.40	533,300	+1.06(+4.77%)
Nov 21, 2003	22.02	22.41	22.00	22.34	423,900	+0.35(+1.59%)
Nov 20, 2003	21.38	22.07	21.38	21.98	495,200	+0.66(+3.12%)
Nov 19, 2003	21.20	21.45	20.93	21.32	278,000	+0.26(+1.23%)
Nov 18, 2003	21.37	21.43	21.06	21.06	261,000	-0.27(-1.24%)
Nov 17, 2003	21.36	21.37	21.15	21.32	305,200	-0.18(-0.81%)
Nov 14, 2003	21.79	21.98	21.50	21.50	290,800	-0.29(-1.31%)
Nov 13, 2003	21.90	21.90	21.69	21.79	356,800	-0.07(-0.30%)
Nov 12, 2003	21.80	21.80	21.60	21.85	471,800	+0.12(+0.53%)
Nov 11, 2003	21.93	22.07	21.76	21.73	287,300	-0.19(-0.87%)
Nov 10, 2003	22.32	22.40	21.86	21.93	334,800	-0.46(-2.08%)
Nov 07, 2003	22.95	23.09	22.39	22.39	352,800	-0.51(-2.23%)
Nov 06, 2003	22.93	22.98	22.55	22.90	228,700	+0.14(+0.64%)
Nov 05, 2003	23.02	23.13	22.36	22.75	334,100	-0.21(-0.94%)
Nov 04, 2003	23.02	23.13	22.97	22.97	224,122	+0.11(+0.50%)
Nov 03, 2003	23.16	23.32	22.59	22.86	419,380	-0.30(-1.32%)
Oct 31, 2003	22.35	23.27	22.05	23.16	966,300	+1.09(+4.92%)
Oct 30, 2003	24.64	24.97	21.62	22.07	1,897,800	-2.37(-9.70%)
Oct 29, 2003	24.85	24.85	24.23	24.45	344,400	-0.41(-1.63%)
Oct 28, 2003	24.43	24.85	24.43	24.85	116,500	+0.53(+2.18%)
Oct 27, 2003	24.00	24.37	23.98	24.32	237,200	+0.32(+1.31%)
Oct 24, 2003	24.05	24.08	23.66	24.00	121,200	-0.12(-0.50%)
Oct 23, 2003	24.10	24.30	24.03	24.12	101,800	-0.04(-0.17%)
Oct 22, 2003	24.20	24.23	23.96	24.16	125,600	-0.04(-0.14%)
Oct 21, 2003	24.13	24.21	24.00	24.20	113,200	-0.03(-0.10%)
Oct 20, 2003	24.27	24.30	24.11	24.23	116,500	+0.07(+0.27%)
Oct 17, 2003	24.68	24.70	24.00	24.16	98,900	-0.36(-1.49%)
Oct 16, 2003	24.36	24.57	24.41	24.52	100,600	+0.16(+0.68%)
Oct 15, 2003	24.80	24.80	24.23	24.36	106,900	-0.33(-1.34%)
Oct 14, 2003	24.75	24.85	24.62	24.69	173,800	+0.07(+0.26%)
Oct 13, 2003	24.07	24.62	24.15	24.62	154,400	+0.55(+2.28%)
Oct 10, 2003	24.12	24.23	23.99	24.07	147,800	+0.10(+0.42%)
Oct 09, 2003	24.20	24.20	23.78	23.98	232,100	-0.11(-0.48%)
Oct 08, 2003	24.05	24.20	24.05	24.09	153,300	+0.11(+0.46%)
Oct 07, 2003	24.00	24.02	23.80	23.98	132,300	-0.02(-0.08%)
Oct 06, 2003	23.64	24.10	23.64	24.00	163,700	+0.43(+1.80%)
Oct 03, 2003	23.77	23.87	23.55	23.57	220,900	+0.02(+0.11%)
Oct 02, 2003	23.74	23.81	23.50	23.55	180,900	-0.18(-0.78%)
Oct 01, 2003	22.60	23.73	22.60	23.73	292,000	+1.18(+5.25%)
Sep 30, 2003	22.67	22.75	22.50	22.55	295,900	-0.14(-0.64%)
Sep 29, 2003	22.55	22.84	22.55	22.70	167,600	+0.19(+0.84%)
Sep 26, 2003	22.77	22.80	22.50	22.50	173,600	-0.22(-0.97%)
Sep 25, 2003	23.11	23.42	22.78	22.73	237,000	-0.38(-1.64%)
Sep 24, 2003	23.41	23.41	23.18	23.11	129,100	-0.29(-1.26%)
Sep 23, 2003	23.06	23.46	23.12	23.40	141,400	+0.34(+1.47%)
Sep 22, 2003	23.30	23.39	22.85	23.06	398,900	-0.49(-2.08%)
Sep 19, 2003	23.70	23.73	23.49	23.55	314,800	-0.20(-0.84%)
Sep 18, 2003	23.81	23.88	23.70	23.75	233,900	-0.07(-0.27%)
Sep 17, 2003	23.86	23.96	23.67	23.82	116,400	-0.15(-0.63%)
Sep 16, 2003	23.84	23.98	23.75	23.96	117,400	+0.09(+0.38%)
Sep 15, 2003	23.85	23.98	23.60	23.88	119,800	+0.15(+0.63%)
Sep 12, 2003	23.55	23.77	23.35	23.73	184,500	+0.14(+0.59%)
Sep 11, 2003	23.50	23.80	23.50	23.59	139,400	+0.04(+0.17%)
Sep 10, 2003	23.87	23.90	23.52	23.55	164,900	-0.45(-1.88%)
Sep 09, 2003	23.98	24.09	23.84	24.00	127,600	-0.13(-0.54%)
Sep 08, 2003	24.07	24.16	23.84	24.12	162,900	+0.12(+0.52%)
Sep 05, 2003	23.93	24.38	23.93	24.00	222,900	-0.03(-0.12%)
Sep 04, 2003	24.18	24.29	23.89	24.03	233,000	-0.21(-0.87%)
Sep 03, 2003	23.32	24.38	23.32	24.24	259,700	+0.76(+3.26%)

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.