Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.60	26.61	26.47	26.55	1,845,927	+0.04(+0.16%)
Nov 26, 2003	26.52	26.52	26.31	26.51	2,017,719	+0.22(+0.85%)
Nov 25, 2003	26.30	26.36	26.12	26.28	2,773,702	+0.04(+0.16%)
Nov 24, 2003	26.08	26.23	26.02	26.24	2,235,227	+0.28(+1.10%)
Nov 21, 2003	25.97	26.04	25.83	25.96	1,617,832	+0.19(+0.73%)
Nov 20, 2003	25.76	25.97	25.72	25.77	1,518,703	-0.17(-0.64%)
Nov 19, 2003	25.87	25.92	25.78	25.93	1,681,352	+0.06(+0.24%)
Nov 18, 2003	25.92	26.02	25.87	25.87	1,082,244	+0.10(+0.40%)
Nov 17, 2003	25.96	25.97	25.69	25.77	1,586,554	-0.45(-1.72%)
Nov 14, 2003	26.23	26.39	26.10	26.22	5,083,036	-0.18(-0.68%)
Nov 13, 2003	26.34	26.43	26.27	26.40	2,505,186	+0.15(+0.57%)
Nov 12, 2003	25.94	26.29	25.89	26.25	1,429,197	+0.54(+2.08%)
Nov 11, 2003	25.81	25.76	25.64	25.71	4,087,891	-0.10(-0.38%)
Nov 10, 2003	26.12	26.12	25.81	25.81	1,424,867	-0.22(-0.83%)
Nov 07, 2003	25.92	26.17	25.92	26.03	11,225,219	+0.24(+0.93%)
Nov 06, 2003	25.91	25.91	25.69	25.79	3,078,309	-0.23(-0.88%)
Nov 05, 2003	26.14	26.20	26.10	26.02	1,986,440	-0.15(-0.57%)
Nov 04, 2003	26.14	26.20	26.10	26.17	2,028,041	+0.04(+0.14%)
Nov 03, 2003	25.89	26.13	25.97	26.13	3,394,109	+0.24(+0.91%)
Oct 31, 2003	25.97	26.02	25.85	25.89	2,361,785	-0.18(-0.71%)
Oct 30, 2003	26.35	26.35	26.08	26.08	1,651,998	+0.03(+0.11%)
Oct 29, 2003	26.10	26.18	25.99	26.05	1,290,127	-0.03(-0.12%)
Oct 28, 2003	25.87	26.14	25.87	26.08	1,406,099	+0.30(+1.18%)
Oct 27, 2003	25.66	25.87	25.66	25.78	1,353,647	+0.11(+0.45%)
Oct 24, 2003	25.60	25.72	25.52	25.66	893,128	+0.05(+0.19%)
Oct 23, 2003	25.45	25.70	25.37	25.61	1,089,943	-0.33(-1.27%)
Oct 22, 2003	25.98	26.01	25.85	25.94	1,833,896	-0.26(-0.98%)
Oct 21, 2003	26.29	26.31	26.14	26.20	1,901,266	-0.09(-0.34%)
Oct 20, 2003	26.12	26.29	26.03	26.29	836,826	+0.28(+1.07%)
Oct 17, 2003	26.15	26.16	25.99	26.01	712,192	-0.24(-0.90%)
Oct 16, 2003	26.06	26.18	26.06	26.24	810,841	+0.26(+0.99%)
Oct 15, 2003	26.21	26.22	26.05	25.99	1,070,214	-0.25(-0.95%)
Oct 14, 2003	26.00	26.24	25.93	26.24	719,411	+0.14(+0.53%)
Oct 13, 2003	26.06	26.10	26.02	26.10	1,795,881	+0.26(+0.99%)
Oct 10, 2003	25.97	25.97	25.84	25.84	964,828	+0.11(+0.42%)
Oct 09, 2003	25.77	25.87	25.77	25.74	1,179,930	+0.18(+0.69%)
Oct 08, 2003	25.74	25.74	25.44	25.56	812,766	-0.11(-0.41%)
Oct 07, 2003	25.54	25.68	25.46	25.66	1,254,037	-0.04(-0.15%)
Oct 06, 2003	25.48	25.70	25.48	25.70	1,471,544	+0.27(+1.05%)
Oct 03, 2003	25.51	25.57	25.30	25.44	1,478,281	+0.37(+1.46%)
Oct 02, 2003	25.06	25.10	25.01	25.07	3,103,813	-0.04(-0.16%)
Oct 01, 2003	24.31	25.11	24.57	25.11	2,241,482	+0.80(+3.28%)
Sep 30, 2003	24.63	24.65	24.29	24.31	3,423,338	-0.31(-1.27%)
Sep 29, 2003	24.48	24.79	24.48	24.63	1,227,089	+0.31(+1.28%)
Sep 26, 2003	24.48	24.48	24.31	24.31	3,950,264	-0.10(-0.43%)
Sep 25, 2003	24.75	24.92	24.42	24.42	2,806,425	-0.33(-1.33%)
Sep 24, 2003	24.86	25.00	24.73	24.75	4,018,596	-0.11(-0.44%)
Sep 23, 2003	24.80	24.92	24.75	24.86	3,961,813	+0.06(+0.23%)
Sep 22, 2003	24.95	24.96	24.78	24.80	3,536,422	-0.28(-1.13%)
Sep 19, 2003	25.05	25.17	25.01	25.08	1,814,648	-0.09(-0.37%)
Sep 18, 2003	25.20	25.20	24.86	25.18	2,943,089	+0.26(+1.05%)
Sep 17, 2003	24.90	24.94	24.84	24.91	1,421,498	+0.16(+0.65%)
Sep 16, 2003	24.67	24.91	24.61	24.75	1,304,564	+0.24(+0.99%)
Sep 15, 2003	24.52	24.56	24.43	24.51	7,018,468	+0.07(+0.29%)
Sep 12, 2003	24.47	24.50	24.24	24.44	1,011,506	+0.10(+0.43%)
Sep 11, 2003	24.33	24.37	24.22	24.33	1,107,748	+0.14(+0.56%)
Sep 10, 2003	24.41	24.41	24.19	24.20	4,229,367	-0.25(-1.01%)
Sep 09, 2003	24.40	24.50	24.34	24.45	2,326,657	+0.05(+0.20%)
Sep 08, 2003	24.37	24.51	24.32	24.40	1,982,591	+0.11(+0.44%)
Sep 05, 2003	24.27	24.33	24.17	24.29	679,951	+0.05(+0.20%)
Sep 04, 2003	24.22	24.27	24.05	24.24	1,828,122	-0.03(-0.12%)
Sep 03, 2003	24.17	24.33	24.11	24.27	3,277,049	+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.