Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.46	32.32	31.46	32.25	4,861,698	+0.62(+1.97%)
Nov 26, 2003	32.13	32.31	31.19	31.63	13,209,339	-0.39(-1.22%)
Nov 25, 2003	31.60	32.42	31.37	32.02	12,319,634	+0.52(+1.66%)
Nov 24, 2003	30.67	31.60	30.53	31.50	11,064,967	+1.16(+3.83%)
Nov 21, 2003	30.09	30.49	30.08	30.34	10,798,864	+0.24(+0.81%)
Nov 20, 2003	30.44	31.01	30.00	30.09	13,728,716	-0.53(-1.73%)
Nov 19, 2003	30.67	30.83	30.35	30.62	12,335,533	+0.12(+0.40%)
Nov 18, 2003	31.37	31.62	30.48	30.50	13,431,228	-0.60(-1.93%)
Nov 17, 2003	31.24	31.37	30.56	31.10	17,115,398	-0.35(-1.10%)
Nov 14, 2003	32.48	32.65	31.30	31.45	12,623,563	-1.12(-3.43%)
Nov 13, 2003	32.95	33.10	32.08	32.57	14,128,699	-0.54(-1.63%)
Nov 12, 2003	32.64	33.17	32.40	33.11	12,013,493	+0.60(+1.83%)
Nov 11, 2003	32.04	32.73	31.99	32.51	11,578,150	+0.45(+1.41%)
Nov 10, 2003	32.73	32.89	31.97	32.06	10,144,433	-0.74(-2.27%)
Nov 07, 2003	33.68	33.75	32.80	32.80	13,028,133	-0.74(-2.22%)
Nov 06, 2003	32.90	33.61	32.59	33.55	16,937,890	+0.79(+2.42%)
Nov 05, 2003	32.59	32.92	32.28	32.75	11,287,594	+0.25(+0.78%)
Nov 04, 2003	32.38	32.86	32.18	32.50	11,331,142	-0.21(-0.66%)
Nov 03, 2003	31.82	32.79	31.74	32.72	12,845,776	+1.16(+3.67%)
Oct 31, 2003	31.40	31.71	31.17	31.56	9,955,258	+0.09(+0.30%)
Oct 30, 2003	31.82	32.23	31.44	31.46	13,958,871	-0.36(-1.13%)
Oct 29, 2003	31.68	32.01	31.44	31.82	15,738,329	-0.05(-0.16%)
Oct 28, 2003	30.25	32.03	30.17	31.87	25,944,484	+2.19(+7.39%)
Oct 27, 2003	29.76	29.85	29.22	29.68	11,514,092	+0.27(+0.92%)
Oct 24, 2003	29.45	29.75	28.85	29.41	14,762,094	-0.07(-0.22%)
Oct 23, 2003	29.07	29.56	29.01	29.48	38,420,896	-2.51(-7.86%)
Oct 22, 2003	32.62	32.72	31.98	31.99	12,358,122	-1.07(-3.25%)
Oct 21, 2003	33.04	33.15	32.70	33.06	11,179,921	+0.43(+1.32%)
Oct 20, 2003	32.18	32.64	31.96	32.63	12,387,312	+0.34(+1.06%)
Oct 17, 2003	33.47	33.50	32.08	32.29	13,946,279	-0.98(-2.95%)
Oct 16, 2003	32.83	33.29	32.73	33.27	11,396,305	+0.19(+0.58%)
Oct 15, 2003	33.01	33.43	32.76	33.08	22,465,296	+0.67(+2.07%)
Oct 14, 2003	31.88	32.46	31.63	32.41	11,140,586	+0.39(+1.20%)
Oct 13, 2003	32.51	32.78	31.88	32.02	13,157,589	-0.27(-0.84%)
Oct 10, 2003	31.94	32.34	31.72	32.29	11,502,554	+0.29(+0.90%)
Oct 09, 2003	31.90	32.51	31.59	32.00	18,665,940	+0.67(+2.13%)
Oct 08, 2003	31.05	31.57	30.64	31.34	15,153,378	+0.37(+1.21%)
Oct 07, 2003	30.31	31.06	30.24	30.96	15,402,693	+0.27(+0.88%)
Oct 06, 2003	30.86	30.90	30.36	30.69	9,701,844	-0.15(-0.50%)
Oct 03, 2003	29.74	31.29	29.67	30.85	23,708,026	+1.85(+6.37%)
Oct 02, 2003	29.07	29.61	28.90	29.00	14,009,446	-0.08(-0.28%)
Oct 01, 2003	28.68	29.21	28.42	29.08	14,740,176	+0.65(+2.29%)
Sep 30, 2003	29.00	29.04	28.32	28.43	16,543,624	-0.74(-2.55%)
Sep 29, 2003	28.80	29.44	28.77	29.18	17,453,320	+0.64(+2.24%)
Sep 26, 2003	29.11	29.59	28.46	28.54	18,539,982	-0.56(-1.93%)
Sep 25, 2003	29.29	30.02	29.09	29.10	18,277,444	-0.12(-0.40%)
Sep 24, 2003	30.63	30.83	29.18	29.22	15,763,795	-1.50(-4.90%)
Sep 23, 2003	30.36	30.74	30.11	30.72	14,362,817	+0.36(+1.18%)
Sep 22, 2003	30.58	30.69	29.76	30.36	13,266,881	-0.87(-2.77%)
Sep 19, 2003	31.18	31.39	30.93	31.23	11,716,794	-0.06(-0.18%)
Sep 18, 2003	31.22	31.39	30.79	31.28	22,463,756	-0.35(-1.11%)
Sep 17, 2003	31.60	31.92	31.38	31.64	13,375,387	-0.07(-0.23%)
Sep 16, 2003	30.68	31.83	30.43	31.71	16,602,704	+1.12(+3.68%)
Sep 15, 2003	31.23	31.53	30.52	30.58	13,035,742	-0.60(-1.93%)
Sep 12, 2003	30.91	31.25	30.51	31.18	14,397,696	+0.07(+0.23%)
Sep 11, 2003	30.64	31.25	29.97	31.11	21,812,678	+0.49(+1.60%)
Sep 10, 2003	31.65	31.65	30.58	30.62	19,199,288	-1.23(-3.86%)
Sep 09, 2003	32.19	32.32	31.82	31.85	12,374,455	-0.49(-1.52%)
Sep 08, 2003	32.14	32.35	31.69	32.34	14,873,337	+0.47(+1.49%)
Sep 05, 2003	31.80	32.35	31.45	31.87	18,284,664	-0.04(-0.14%)
Sep 04, 2003	31.41	32.16	31.19	31.91	20,463,246	+0.76(+2.44%)
Sep 03, 2003	32.13	32.16	30.93	31.15	22,114,468	-1.01(-3.14%)

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.