Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.19	35.09	34.12	35.02	4,709,649	+0.58(+1.69%)
Nov 26, 2003	33.28	34.57	33.33	34.44	9,420,261	+1.16(+3.48%)
Nov 25, 2003	32.77	33.30	32.68	33.28	6,054,458	+0.65(+2.01%)
Nov 24, 2003	32.72	32.73	32.10	32.63	6,588,918	-0.28(-0.86%)
Nov 21, 2003	32.77	32.99	32.69	32.91	5,414,839	+0.14(+0.42%)
Nov 20, 2003	32.88	33.39	32.15	32.77	6,735,454	-0.11(-0.33%)
Nov 19, 2003	32.70	32.88	32.44	32.88	7,942,662	-0.07(-0.22%)
Nov 18, 2003	31.88	33.03	31.62	32.95	9,965,855	+1.37(+4.33%)
Nov 17, 2003	31.85	32.18	30.99	31.59	8,748,338	-0.60(-1.85%)
Nov 14, 2003	31.80	32.34	31.88	32.18	7,364,901	+0.39(+1.21%)
Nov 13, 2003	31.72	32.26	31.51	31.80	7,507,314	-0.18(-0.57%)
Nov 12, 2003	31.22	31.99	31.00	31.98	11,931,314	+1.24(+4.02%)
Nov 11, 2003	30.85	31.23	30.64	30.74	6,282,373	-0.11(-0.35%)
Nov 10, 2003	31.03	31.50	30.79	30.85	6,963,507	-0.18(-0.59%)
Nov 07, 2003	30.52	31.09	30.23	31.03	12,038,398	+0.33(+1.09%)
Nov 06, 2003	30.95	30.84	30.58	30.70	16,657,046	-0.25(-0.82%)
Nov 05, 2003	31.11	31.32	30.71	30.95	10,919,030	-0.55(-1.75%)
Nov 04, 2003	31.11	32.06	31.37	31.51	8,243,950	+0.40(+1.29%)
Nov 03, 2003	31.85	32.10	30.86	31.11	8,175,251	-0.74(-2.33%)
Oct 31, 2003	31.50	32.34	30.95	31.85	6,908,521	+0.35(+1.11%)
Oct 30, 2003	31.85	32.52	31.19	31.50	8,942,024	-0.35(-1.10%)
Oct 29, 2003	31.10	32.23	31.21	31.85	9,699,313	+0.75(+2.41%)
Oct 28, 2003	30.70	30.92	30.15	31.10	7,050,521	+0.15(+0.47%)
Oct 27, 2003	30.73	30.95	30.26	30.95	4,984,852	+0.23(+0.73%)
Oct 24, 2003	30.55	31.16	30.44	30.73	9,279,773	+0.55(+1.81%)
Oct 23, 2003	29.99	30.21	29.61	30.18	6,147,659	+0.18(+0.61%)
Oct 22, 2003	30.10	30.31	29.64	30.00	8,038,199	+0.10(+0.34%)
Oct 21, 2003	28.74	29.96	28.74	29.90	7,467,999	+1.44(+5.06%)
Oct 20, 2003	28.71	29.00	28.46	28.46	4,292,446	-0.01(-0.03%)
Oct 17, 2003	29.04	28.92	28.37	28.47	5,539,244	-0.57(-1.98%)
Oct 16, 2003	28.62	29.45	28.81	29.04	6,436,058	+0.42(+1.47%)
Oct 15, 2003	28.92	29.05	28.50	28.62	5,337,447	-0.39(-1.33%)
Oct 14, 2003	29.09	29.13	28.81	29.00	4,436,921	-0.09(-0.30%)
Oct 13, 2003	28.37	29.24	28.17	29.09	5,943,525	+0.54(+1.89%)
Oct 10, 2003	28.73	28.79	28.43	28.55	5,788,603	+0.15(+0.51%)
Oct 09, 2003	28.04	28.48	27.69	28.41	9,352,217	-0.15(-0.51%)
Oct 08, 2003	28.25	28.92	28.28	28.55	5,835,616	+0.30(+1.06%)
Oct 07, 2003	27.99	28.40	27.84	28.25	8,610,462	+0.56(+2.02%)
Oct 06, 2003	27.61	27.88	27.17	27.69	6,755,799	+0.14(+0.50%)
Oct 03, 2003	28.95	29.17	27.27	27.56	13,321,073	-1.48(-5.11%)
Oct 02, 2003	28.45	29.13	28.07	29.04	5,960,708	+0.42(+1.47%)
Oct 01, 2003	28.44	28.66	27.78	28.62	7,217,540	+0.18(+0.64%)
Sep 30, 2003	28.56	29.08	28.38	28.44	7,507,039	-0.03(-0.10%)
Sep 29, 2003	28.31	28.94	28.08	28.47	7,450,541	+0.16(+0.57%)
Sep 26, 2003	29.34	29.10	28.01	28.31	8,815,283	-1.03(-3.52%)
Sep 25, 2003	30.68	30.88	29.43	29.34	10,463,475	-1.34(-4.36%)
Sep 24, 2003	30.77	30.92	30.13	30.68	8,621,321	+0.08(+0.26%)
Sep 23, 2003	29.83	30.62	29.75	30.60	8,410,039	+0.55(+1.84%)
Sep 22, 2003	30.01	30.19	29.64	30.04	9,284,172	+0.47(+1.57%)
Sep 19, 2003	28.77	29.68	28.73	29.58	9,386,995	+1.03(+3.62%)
Sep 18, 2003	28.56	29.08	28.47	28.55	5,315,178	-0.01(-0.05%)
Sep 17, 2003	28.39	28.73	28.19	28.56	5,014,956	+0.17(+0.62%)
Sep 16, 2003	28.07	28.49	27.84	28.39	5,318,752	+0.31(+1.11%)
Sep 15, 2003	28.19	28.55	27.91	28.07	4,059,033	-0.25(-0.90%)
Sep 12, 2003	28.71	29.00	28.12	28.33	6,029,715	-0.30(-1.04%)
Sep 11, 2003	28.38	28.70	27.93	28.63	6,169,790	+0.04(+0.13%)
Sep 10, 2003	29.10	29.13	28.37	28.59	5,728,394	-0.33(-1.16%)
Sep 09, 2003	28.92	29.75	28.35	28.92	9,536,968	+0.63(+2.21%)
Sep 08, 2003	28.44	28.54	28.07	28.30	4,628,546	-0.15(-0.54%)
Sep 05, 2003	28.44	28.85	28.38	28.45	6,758,411	+0.16(+0.57%)
Sep 04, 2003	27.48	28.40	27.37	28.29	5,921,943	+0.72(+2.61%)
Sep 03, 2003	27.53	27.75	27.29	27.57	7,667,047	+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.