Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	42.50	43.49	42.49	43.10	307,200	+0.40(+0.94%)
Nov 26, 2003	42.65	42.84	41.98	42.70	635,900	+0.15(+0.35%)
Nov 25, 2003	42.95	42.95	42.44	42.55	793,600	-0.01(-0.02%)
Nov 24, 2003	40.40	42.79	40.40	42.56	1,307,800	+2.49(+6.21%)
Nov 21, 2003	40.01	40.39	39.98	40.07	511,900	+0.06(+0.15%)
Nov 20, 2003	40.30	40.56	39.87	40.01	531,600	-0.50(-1.23%)
Nov 19, 2003	40.18	40.87	39.93	40.51	596,400	+0.43(+1.07%)
Nov 18, 2003	40.50	40.90	40.08	40.08	544,800	-0.17(-0.42%)
Nov 17, 2003	40.38	40.95	40.05	40.25	558,000	-0.78(-1.90%)
Nov 14, 2003	41.55	41.94	41.08	41.03	488,300	-0.38(-0.92%)
Nov 13, 2003	41.05	41.79	40.86	41.41	599,000	+0.38(+0.93%)
Nov 12, 2003	40.27	41.19	40.27	41.03	582,200	+0.93(+2.32%)
Nov 11, 2003	39.97	40.25	39.64	40.10	921,100	+0.01(+0.02%)
Nov 10, 2003	41.21	41.67	40.02	40.09	913,300	-1.22(-2.95%)
Nov 07, 2003	41.75	41.78	41.12	41.31	676,800	-0.49(-1.17%)
Nov 06, 2003	41.62	41.84	40.93	41.80	728,600	+0.43(+1.04%)
Nov 05, 2003	41.08	41.96	40.62	41.37	410,100	-0.22(-0.53%)
Nov 04, 2003	41.08	41.98	41.08	41.59	593,417	+0.16(+0.39%)
Nov 03, 2003	40.43	41.61	40.81	41.43	662,130	+1.02(+2.52%)
Oct 31, 2003	40.52	41.04	40.43	40.41	580,600	+0.01(+0.02%)
Oct 30, 2003	40.76	40.96	40.25	40.40	529,400	-0.16(-0.39%)
Oct 29, 2003	39.70	40.89	39.70	40.56	1,026,500	+0.49(+1.22%)
Oct 28, 2003	38.95	40.09	38.57	40.07	1,034,200	+0.54(+1.37%)
Oct 27, 2003	39.30	40.05	39.30	39.53	483,200	+0.40(+1.02%)
Oct 24, 2003	38.97	39.15	38.48	39.13	610,100	+0.16(+0.41%)
Oct 23, 2003	39.20	39.57	38.78	38.97	1,587,600	-0.43(-1.09%)
Oct 22, 2003	40.46	40.46	39.29	39.40	1,046,200	-1.31(-3.22%)
Oct 21, 2003	41.12	41.30	40.11	40.71	981,300	-0.59(-1.43%)
Oct 20, 2003	41.26	41.49	40.95	41.30	748,000	-0.05(-0.12%)
Oct 17, 2003	41.66	41.66	41.10	41.35	1,000,100	-0.05(-0.12%)
Oct 16, 2003	41.74	41.45	40.91	41.40	1,455,500	-0.34(-0.81%)
Oct 15, 2003	41.20	41.90	40.85	41.74	1,479,700	+1.01(+2.48%)
Oct 14, 2003	40.18	40.90	39.96	40.73	685,200	+0.42(+1.04%)
Oct 13, 2003	39.96	40.87	40.19	40.31	1,722,900	+0.35(+0.88%)
Oct 10, 2003	40.33	40.48	39.76	39.96	680,700	-0.27(-0.67%)
Oct 09, 2003	40.36	40.90	39.75	40.23	1,015,500	+0.12(+0.30%)
Oct 08, 2003	40.25	40.45	39.65	40.11	1,095,600	-0.10(-0.25%)
Oct 07, 2003	40.24	40.15	39.47	40.21	568,400	-0.03(-0.07%)
Oct 06, 2003	40.00	40.30	39.70	40.24	723,000	+0.34(+0.85%)
Oct 03, 2003	40.10	40.91	39.56	39.90	1,779,100	+0.94(+2.41%)
Oct 02, 2003	38.31	39.02	38.05	38.96	1,386,500	+0.35(+0.91%)
Oct 01, 2003	37.30	38.62	37.30	38.61	1,797,000	+1.33(+3.57%)
Sep 30, 2003	36.62	37.90	36.40	37.28	1,497,500	+0.63(+1.72%)
Sep 29, 2003	37.00	37.05	35.89	36.65	1,517,000	-0.22(-0.60%)
Sep 26, 2003	38.00	38.00	36.34	36.87	2,128,200	-0.78(-2.07%)
Sep 25, 2003	39.05	39.05	37.66	37.65	1,454,100	-1.52(-3.88%)
Sep 24, 2003	40.92	40.99	38.94	39.17	1,278,000	-1.68(-4.11%)
Sep 23, 2003	40.68	41.01	40.38	40.85	480,500	+0.35(+0.86%)
Sep 22, 2003	41.00	41.00	40.26	40.50	725,300	-0.94(-2.27%)
Sep 19, 2003	41.90	42.11	41.36	41.44	881,100	-0.07(-0.17%)
Sep 18, 2003	41.02	41.74	40.75	41.51	863,100	+0.49(+1.19%)
Sep 17, 2003	41.05	41.37	40.66	41.02	577,400	-0.14(-0.34%)
Sep 16, 2003	41.12	41.55	40.50	41.16	878,400	+0.29(+0.71%)
Sep 15, 2003	41.01	41.49	40.67	40.87	352,600	-0.13(-0.32%)
Sep 12, 2003	40.25	41.40	39.90	41.00	782,200	+0.67(+1.66%)
Sep 11, 2003	40.65	40.77	39.38	40.33	2,199,500	-0.30(-0.74%)
Sep 10, 2003	41.93	42.10	40.57	40.63	1,124,600	-1.40(-3.33%)
Sep 09, 2003	42.77	42.92	41.99	42.03	793,100	-0.94(-2.19%)
Sep 08, 2003	43.26	43.73	42.75	42.97	987,900	-0.29(-0.67%)
Sep 05, 2003	43.70	43.73	42.97	43.26	565,200	-0.64(-1.46%)
Sep 04, 2003	43.62	44.65	43.62	43.90	1,138,800	+0.53(+1.22%)
Sep 03, 2003	44.64	44.85	43.18	43.37	1,715,300	-1.33(-2.98%)

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.