Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.64	25.78	25.50	25.78	501,873	+0.14(+0.55%)
Nov 26, 2003	25.35	25.68	25.25	25.64	1,527,533	+0.29(+1.14%)
Nov 25, 2003	24.42	25.54	24.42	25.35	2,607,480	+0.93(+3.82%)
Nov 24, 2003	24.45	24.51	24.25	24.42	1,731,110	+0.18(+0.73%)
Nov 21, 2003	24.16	24.44	24.18	24.24	1,398,035	+0.08(+0.35%)
Nov 20, 2003	24.30	24.45	24.06	24.16	1,653,355	-0.14(-0.58%)
Nov 19, 2003	24.38	24.38	24.28	24.30	1,422,917	-0.08(-0.35%)
Nov 18, 2003	24.66	24.69	24.33	24.38	869,018	-0.23(-0.92%)
Nov 17, 2003	24.31	24.67	24.05	24.61	1,348,131	-0.06(-0.26%)
Nov 14, 2003	24.96	25.15	24.74	24.67	2,059,236	-0.36(-1.44%)
Nov 13, 2003	25.23	25.36	24.92	25.03	1,170,708	-0.18(-0.70%)
Nov 12, 2003	24.98	25.32	24.78	25.21	2,194,106	+0.27(+1.08%)
Nov 11, 2003	24.52	24.99	24.49	24.94	2,114,230	+0.29(+1.18%)
Nov 10, 2003	24.47	24.67	24.18	24.65	1,702,411	+0.21(+0.87%)
Nov 07, 2003	24.83	24.86	24.32	24.44	1,921,115	-0.52(-2.10%)
Nov 06, 2003	24.97	25.04	24.76	24.96	1,316,605	+0.01(+0.03%)
Nov 05, 2003	25.20	25.25	24.64	24.96	1,729,413	-0.57(-2.22%)
Nov 04, 2003	25.62	25.62	25.48	25.52	953,035	-0.36(-1.39%)
Nov 03, 2003	25.46	25.89	25.51	25.88	1,358,058	+0.42(+1.64%)
Oct 31, 2003	25.35	25.56	25.17	25.46	2,233,266	+0.16(+0.64%)
Oct 30, 2003	25.39	25.39	24.94	25.30	1,622,253	-0.06(-0.22%)
Oct 29, 2003	24.04	25.40	23.74	25.36	4,539,905	+1.44(+6.00%)
Oct 28, 2003	24.17	24.17	23.67	23.92	2,450,132	-0.30(-1.23%)
Oct 27, 2003	24.16	24.28	23.88	24.22	1,372,023	+0.13(+0.53%)
Oct 24, 2003	24.05	24.17	23.89	24.09	941,118	-0.08(-0.35%)
Oct 23, 2003	23.75	24.28	23.73	24.18	1,438,609	+0.43(+1.82%)
Oct 22, 2003	24.35	24.35	23.63	23.75	2,101,224	-0.61(-2.50%)
Oct 21, 2003	24.21	24.72	24.11	24.35	2,803,988	+0.20(+0.82%)
Oct 20, 2003	24.04	24.18	23.82	24.16	2,320,352	+0.13(+0.56%)
Oct 17, 2003	24.05	24.09	23.72	24.02	4,163,994	-0.71(-2.86%)
Oct 16, 2003	25.00	25.03	24.63	24.73	1,672,581	-0.18(-0.71%)
Oct 15, 2003	24.82	24.91	24.62	24.91	2,101,365	+0.18(+0.72%)
Oct 14, 2003	24.57	24.67	24.41	24.73	976,603	+0.34(+1.39%)
Oct 13, 2003	24.06	24.47	24.12	24.39	1,084,329	+0.33(+1.35%)
Oct 10, 2003	24.40	24.33	23.88	24.06	2,218,987	-0.33(-1.36%)
Oct 09, 2003	24.76	24.86	24.09	24.40	1,921,680	-0.33(-1.32%)
Oct 08, 2003	24.76	24.76	24.62	24.72	2,118,471	+0.08(+0.34%)
Oct 07, 2003	24.65	24.67	24.22	24.64	2,387,786	-0.16(-0.63%)
Oct 06, 2003	24.76	24.79	24.50	24.79	1,288,613	+0.04(+0.14%)
Oct 03, 2003	24.72	24.72	24.72	24.76	2,902,808	+0.42(+1.74%)
Oct 02, 2003	24.13	24.38	24.05	24.33	1,743,833	+0.30(+1.27%)
Oct 01, 2003	23.38	24.03	23.34	24.03	1,850,146	+0.63(+2.69%)
Sep 30, 2003	23.52	23.68	23.35	23.40	1,468,298	-0.35(-1.49%)
Sep 29, 2003	23.34	23.75	23.21	23.75	1,603,450	+0.69(+3.01%)
Sep 26, 2003	23.00	23.38	22.99	23.06	1,455,150	-0.16(-0.67%)
Sep 25, 2003	23.41	23.61	23.27	23.22	988,620	-0.06(-0.24%)
Sep 24, 2003	23.84	23.96	23.27	23.27	1,956,316	-0.57(-2.40%)
Sep 23, 2003	23.63	23.81	23.44	23.84	1,171,273	+0.30(+1.26%)
Sep 22, 2003	23.66	23.84	23.45	23.55	1,110,907	-0.16(-0.69%)
Sep 19, 2003	24.40	24.40	23.60	23.71	3,177,212	-0.21(-0.89%)
Sep 18, 2003	23.13	23.99	23.12	23.92	2,225,773	+0.26(+1.11%)
Sep 17, 2003	23.55	23.69	23.48	23.66	1,706,793	+0.09(+0.39%)
Sep 16, 2003	22.64	23.68	23.02	23.57	3,467,592	+0.93(+4.12%)
Sep 15, 2003	22.33	22.66	21.43	22.64	4,164,277	+0.11(+0.47%)
Sep 12, 2003	22.49	22.61	21.79	22.53	4,603,523	-0.30(-1.33%)
Sep 11, 2003	23.29	23.31	22.81	22.83	2,006,928	-0.45(-1.94%)
Sep 10, 2003	23.13	23.37	23.09	23.29	1,767,160	+0.11(+0.46%)
Sep 09, 2003	23.39	23.66	23.09	23.18	1,550,718	-0.21(-0.88%)
Sep 08, 2003	23.01	23.45	23.01	23.39	2,137,132	+0.40(+1.75%)
Sep 05, 2003	22.77	22.95	22.67	22.98	1,710,893	+0.21(+0.90%)
Sep 04, 2003	22.74	22.97	22.74	22.78	2,581,043	-0.07(-0.31%)
Sep 03, 2003	22.99	23.06	22.71	22.85	2,906,483	+0.00(+0.00%)

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.