Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.59	26.60	26.47	26.54	1,846,416	+0.04(+0.16%)
Nov 26, 2003	26.52	26.52	26.30	26.50	2,018,255	+0.22(+0.85%)
Nov 25, 2003	26.29	26.35	26.11	26.28	2,774,438	+0.04(+0.16%)
Nov 24, 2003	26.07	26.23	26.01	26.24	2,235,820	+0.28(+1.10%)
Nov 21, 2003	25.96	26.03	25.83	25.95	1,618,262	+0.19(+0.73%)
Nov 20, 2003	25.75	25.97	25.71	25.76	1,519,106	-0.17(-0.64%)
Nov 19, 2003	25.87	25.92	25.77	25.93	1,681,798	+0.06(+0.24%)
Nov 18, 2003	25.92	26.01	25.87	25.87	1,082,531	+0.10(+0.40%)
Nov 17, 2003	25.96	25.97	25.68	25.76	1,586,975	-0.45(-1.72%)
Nov 14, 2003	26.22	26.38	26.09	26.21	5,084,385	-0.18(-0.68%)
Nov 13, 2003	26.33	26.42	26.26	26.39	2,505,851	+0.15(+0.57%)
Nov 12, 2003	25.94	26.28	25.88	26.24	1,429,577	+0.54(+2.09%)
Nov 11, 2003	25.81	25.75	25.64	25.71	4,088,975	-0.10(-0.38%)
Nov 10, 2003	26.11	26.11	25.80	25.81	1,425,245	-0.22(-0.83%)
Nov 07, 2003	25.92	26.16	25.92	26.02	11,228,198	+0.24(+0.93%)
Nov 06, 2003	25.90	25.91	25.68	25.78	3,079,126	-0.23(-0.88%)
Nov 05, 2003	26.14	26.20	26.09	26.01	1,986,967	-0.15(-0.57%)
Nov 04, 2003	26.14	26.20	26.09	26.16	2,028,579	+0.04(+0.14%)
Nov 03, 2003	25.89	26.12	25.97	26.12	3,395,010	+0.24(+0.92%)
Oct 31, 2003	25.97	26.02	25.84	25.89	2,362,412	-0.18(-0.71%)
Oct 30, 2003	26.34	26.34	26.07	26.07	1,652,437	+0.03(+0.11%)
Oct 29, 2003	26.09	26.18	25.98	26.04	1,290,470	-0.03(-0.12%)
Oct 28, 2003	25.87	26.14	25.87	26.07	1,406,472	+0.30(+1.18%)
Oct 27, 2003	25.66	25.86	25.66	25.77	1,354,007	+0.11(+0.45%)
Oct 24, 2003	25.59	25.72	25.51	25.66	893,365	+0.05(+0.19%)
Oct 23, 2003	25.45	25.70	25.37	25.61	1,090,233	-0.33(-1.27%)
Oct 22, 2003	25.97	26.00	25.85	25.93	1,834,383	-0.26(-0.98%)
Oct 21, 2003	26.28	26.30	26.14	26.19	1,901,770	-0.09(-0.34%)
Oct 20, 2003	26.11	26.28	26.02	26.28	837,048	+0.28(+1.07%)
Oct 17, 2003	26.14	26.15	25.98	26.00	712,381	-0.24(-0.90%)
Oct 16, 2003	26.05	26.18	26.05	26.24	811,056	+0.26(+0.99%)
Oct 15, 2003	26.21	26.22	26.04	25.98	1,070,498	-0.25(-0.95%)
Oct 14, 2003	26.00	26.23	25.93	26.23	719,602	+0.14(+0.53%)
Oct 13, 2003	26.05	26.09	26.01	26.09	1,796,357	+0.26(+0.99%)
Oct 10, 2003	25.97	25.97	25.84	25.84	965,084	+0.11(+0.42%)
Oct 09, 2003	25.76	25.87	25.76	25.73	1,180,243	+0.18(+0.69%)
Oct 08, 2003	25.73	25.73	25.43	25.55	812,981	-0.11(-0.41%)
Oct 07, 2003	25.53	25.67	25.45	25.66	1,254,369	-0.04(-0.15%)
Oct 06, 2003	25.47	25.70	25.47	25.70	1,471,935	+0.27(+1.05%)
Oct 03, 2003	25.50	25.56	25.29	25.43	1,478,673	+0.37(+1.46%)
Oct 02, 2003	25.06	25.10	25.00	25.07	3,104,637	-0.04(-0.16%)
Oct 01, 2003	24.31	25.11	24.57	25.11	2,242,077	+0.80(+3.28%)
Sep 30, 2003	24.62	24.65	24.29	24.31	3,424,246	-0.31(-1.27%)
Sep 29, 2003	24.47	24.78	24.47	24.62	1,227,414	+0.31(+1.28%)
Sep 26, 2003	24.48	24.48	24.31	24.31	3,951,313	-0.10(-0.43%)
Sep 25, 2003	24.74	24.91	24.41	24.41	2,807,169	-0.33(-1.33%)
Sep 24, 2003	24.85	24.99	24.72	24.74	4,019,663	-0.11(-0.44%)
Sep 23, 2003	24.80	24.91	24.74	24.85	3,962,865	+0.06(+0.23%)
Sep 22, 2003	24.95	24.95	24.77	24.79	3,537,361	-0.28(-1.13%)
Sep 19, 2003	25.05	25.17	25.01	25.08	1,815,129	-0.09(-0.37%)
Sep 18, 2003	25.20	25.20	24.85	25.17	2,943,870	+0.26(+1.05%)
Sep 17, 2003	24.89	24.93	24.83	24.91	1,421,875	+0.16(+0.66%)
Sep 16, 2003	24.66	24.90	24.61	24.75	1,304,910	+0.24(+0.99%)
Sep 15, 2003	24.51	24.55	24.42	24.50	7,020,331	+0.07(+0.29%)
Sep 12, 2003	24.47	24.49	24.23	24.43	1,011,774	+0.10(+0.43%)
Sep 11, 2003	24.33	24.37	24.21	24.33	1,108,042	+0.14(+0.56%)
Sep 10, 2003	24.40	24.40	24.18	24.19	4,230,489	-0.25(-1.01%)
Sep 09, 2003	24.39	24.49	24.34	24.44	2,327,274	+0.05(+0.20%)
Sep 08, 2003	24.36	24.50	24.31	24.39	1,983,117	+0.11(+0.45%)
Sep 05, 2003	24.26	24.32	24.16	24.28	680,132	+0.05(+0.20%)
Sep 04, 2003	24.21	24.26	24.05	24.24	1,828,607	-0.03(-0.12%)
Sep 03, 2003	24.17	24.32	24.10	24.27	3,277,919	+0.31(+1.31%)

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.