Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	32.79	33.68	32.79	33.61	4,665,583	+0.65(+1.97%)
Nov 26, 2003	33.48	33.67	32.50	32.96	12,676,489	-0.41(-1.22%)
Nov 25, 2003	32.93	33.78	32.69	33.37	11,822,674	+0.55(+1.66%)
Nov 24, 2003	31.95	32.93	31.81	32.82	10,618,618	+1.21(+3.83%)
Nov 21, 2003	31.36	31.78	31.35	31.61	10,363,250	+0.25(+0.81%)
Nov 20, 2003	31.72	32.31	31.27	31.36	13,174,915	-0.55(-1.73%)
Nov 19, 2003	31.95	32.12	31.62	31.91	11,837,931	+0.13(+0.40%)
Nov 18, 2003	32.68	32.95	31.77	31.78	12,889,427	-0.63(-1.93%)
Nov 17, 2003	32.56	32.69	31.84	32.41	16,424,982	-0.36(-1.10%)
Nov 14, 2003	33.84	34.02	32.62	32.77	12,114,343	-1.17(-3.44%)
Nov 13, 2003	34.33	34.49	33.42	33.94	13,558,763	-0.56(-1.63%)
Nov 12, 2003	34.01	34.57	33.76	34.50	11,528,882	+0.62(+1.83%)
Nov 11, 2003	33.39	34.11	33.33	33.88	11,111,101	+0.47(+1.41%)
Nov 10, 2003	34.11	34.27	33.31	33.41	9,735,218	-0.78(-2.27%)
Nov 07, 2003	35.10	35.17	34.18	34.18	12,502,593	-0.78(-2.22%)
Nov 06, 2003	34.29	35.03	33.96	34.96	16,254,635	+0.83(+2.42%)
Nov 05, 2003	33.96	34.31	33.64	34.13	10,832,265	+0.26(+0.78%)
Nov 04, 2003	33.75	34.24	33.53	33.87	10,874,056	-0.22(-0.66%)
Nov 03, 2003	33.15	34.17	33.07	34.09	12,327,592	+1.21(+3.67%)
Oct 31, 2003	32.72	33.05	32.48	32.88	9,553,674	+0.10(+0.30%)
Oct 30, 2003	33.16	33.59	32.76	32.79	13,395,786	-0.37(-1.13%)
Oct 29, 2003	33.01	33.36	32.76	33.16	15,103,463	-0.05(-0.16%)
Oct 28, 2003	31.52	33.38	31.44	33.21	24,897,914	+2.29(+7.39%)
Oct 27, 2003	31.01	31.10	30.45	30.93	11,049,627	+0.28(+0.92%)
Oct 24, 2003	30.69	31.00	30.06	30.65	14,166,608	-0.07(-0.22%)
Oct 23, 2003	30.29	30.80	30.23	30.71	36,871,040	-2.62(-7.86%)
Oct 22, 2003	33.99	34.10	33.33	33.33	11,859,610	-1.12(-3.25%)
Oct 21, 2003	34.42	34.54	34.08	34.45	10,728,935	+0.45(+1.32%)
Oct 20, 2003	33.53	34.01	33.30	34.00	11,887,622	+0.36(+1.06%)
Oct 17, 2003	34.87	34.91	33.43	33.65	13,383,702	-1.02(-2.95%)
Oct 16, 2003	34.21	34.69	34.10	34.67	10,936,591	+0.20(+0.58%)
Oct 15, 2003	34.40	34.84	34.14	34.47	21,559,072	+0.70(+2.07%)
Oct 14, 2003	33.22	33.83	32.96	33.77	10,691,188	+0.40(+1.20%)
Oct 13, 2003	33.88	34.16	33.22	33.37	12,626,826	-0.28(-0.84%)
Oct 10, 2003	33.29	33.70	33.06	33.65	11,038,554	+0.30(+0.90%)
Oct 09, 2003	33.24	33.88	32.92	33.35	17,912,978	+0.69(+2.13%)
Oct 08, 2003	32.35	32.90	31.93	32.66	14,542,108	+0.39(+1.21%)
Oct 07, 2003	31.58	32.36	31.51	32.26	14,781,366	+0.28(+0.88%)
Oct 06, 2003	32.16	32.20	31.63	31.98	9,310,482	-0.16(-0.50%)
Oct 03, 2003	30.99	32.60	30.92	32.14	22,751,670	+1.92(+6.37%)
Oct 02, 2003	30.29	30.86	30.12	30.22	13,444,321	-0.09(-0.28%)
Oct 01, 2003	29.89	30.43	29.61	30.31	14,145,573	+0.68(+2.29%)
Sep 30, 2003	30.22	30.26	29.51	29.63	15,876,273	-0.78(-2.55%)
Sep 29, 2003	30.01	30.68	29.98	30.40	16,749,273	+0.67(+2.24%)
Sep 26, 2003	30.34	30.84	29.65	29.74	17,792,100	-0.59(-1.93%)
Sep 25, 2003	30.52	31.28	30.31	30.32	17,540,152	-0.12(-0.40%)
Sep 24, 2003	31.91	32.12	30.41	30.44	15,127,901	-1.57(-4.90%)
Sep 23, 2003	31.64	32.03	31.38	32.01	13,783,437	+0.37(+1.18%)
Sep 22, 2003	31.86	31.98	31.01	31.64	12,731,710	-0.90(-2.77%)
Sep 19, 2003	32.49	32.71	32.23	32.54	11,244,151	-0.06(-0.18%)
Sep 18, 2003	32.53	32.71	32.09	32.60	21,557,594	-0.37(-1.11%)
Sep 17, 2003	32.93	33.26	32.70	32.97	12,835,839	-0.07(-0.23%)
Sep 16, 2003	31.97	33.16	31.71	33.04	15,932,970	+1.17(+3.68%)
Sep 15, 2003	32.54	32.85	31.80	31.87	12,509,895	-0.63(-1.93%)
Sep 12, 2003	32.21	32.56	31.79	32.49	13,816,909	+0.07(+0.23%)
Sep 11, 2003	31.93	32.56	31.23	32.42	20,932,780	+0.51(+1.60%)
Sep 10, 2003	32.98	32.98	31.87	31.91	18,424,810	-1.28(-3.86%)
Sep 09, 2003	33.55	33.68	33.16	33.19	11,875,283	-0.51(-1.52%)
Sep 08, 2003	33.49	33.71	33.02	33.70	14,273,363	+0.49(+1.49%)
Sep 05, 2003	33.13	33.71	32.78	33.21	17,547,082	-0.05(-0.14%)
Sep 04, 2003	32.73	33.51	32.51	33.25	19,637,782	+0.79(+2.44%)
Sep 03, 2003	33.48	33.51	32.23	32.46	21,222,396	-1.05(-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.