Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.93	31.21	30.93	31.03	394,375	+0.11(+0.37%)
Nov 26, 2003	30.87	30.97	30.70	30.92	1,361,301	+0.08(+0.26%)
Nov 25, 2003	30.79	30.89	30.60	30.84	1,134,632	+0.10(+0.34%)
Nov 24, 2003	30.84	31.00	30.62	30.73	2,054,167	-0.02(-0.05%)
Nov 21, 2003	30.49	30.81	30.51	30.75	1,409,059	+0.26(+0.84%)
Nov 20, 2003	30.35	30.76	30.13	30.49	2,512,465	-0.08(-0.25%)
Nov 19, 2003	30.60	30.74	30.41	30.57	1,672,282	+0.04(+0.14%)
Nov 18, 2003	30.81	30.87	30.49	30.52	1,201,310	-0.37(-1.20%)
Nov 17, 2003	30.76	30.97	30.60	30.89	1,218,025	-0.08(-0.25%)
Nov 14, 2003	31.19	31.47	30.97	30.97	1,233,455	-0.17(-0.54%)
Nov 13, 2003	31.32	31.32	30.98	31.14	2,517,608	-0.18(-0.57%)
Nov 12, 2003	31.02	31.37	31.02	31.32	1,668,976	+0.29(+0.95%)
Nov 11, 2003	31.03	31.08	30.93	31.03	1,443,409	+0.02(+0.05%)
Nov 10, 2003	31.43	31.49	30.98	31.01	1,610,931	-0.46(-1.47%)
Nov 07, 2003	31.52	31.63	31.43	31.47	3,043,686	+0.21(+0.68%)
Nov 06, 2003	31.77	31.58	31.17	31.26	3,243,721	-0.51(-1.59%)
Nov 05, 2003	32.66	32.13	31.67	31.77	2,335,758	-0.65(-2.02%)
Nov 04, 2003	32.66	32.66	32.34	32.42	1,770,555	-0.27(-0.82%)
Nov 03, 2003	32.79	32.85	32.66	32.69	1,743,450	-0.10(-0.32%)
Oct 31, 2003	33.54	33.54	32.79	32.79	2,411,988	-0.69(-2.05%)
Oct 30, 2003	32.80	33.86	32.80	33.48	3,109,630	+1.08(+3.33%)
Oct 29, 2003	32.10	32.48	32.06	32.40	1,920,994	+0.08(+0.24%)
Oct 28, 2003	31.82	32.32	31.66	32.32	2,053,432	+0.64(+2.03%)
Oct 27, 2003	31.82	32.20	31.54	31.68	1,337,973	-0.14(-0.43%)
Oct 24, 2003	31.97	32.01	31.46	31.82	2,192,666	-0.16(-0.49%)
Oct 23, 2003	31.43	31.97	31.30	31.97	2,610,186	+0.55(+1.75%)
Oct 22, 2003	32.01	32.01	31.42	31.42	1,655,199	-0.59(-1.84%)
Oct 21, 2003	32.16	32.35	31.94	32.01	1,181,104	-0.28(-0.88%)
Oct 20, 2003	32.26	32.33	32.04	32.29	991,356	+0.23(+0.71%)
Oct 17, 2003	32.56	32.56	31.94	32.07	1,440,837	-0.35(-1.09%)
Oct 16, 2003	32.69	32.72	32.19	32.42	1,703,509	-0.03(-0.08%)
Oct 15, 2003	32.91	32.91	32.21	32.45	1,638,116	-0.22(-0.68%)
Oct 14, 2003	32.66	32.73	32.32	32.67	2,018,348	-0.10(-0.32%)
Oct 13, 2003	32.88	32.91	32.72	32.77	1,260,641	+0.21(+0.65%)
Oct 10, 2003	32.62	32.62	32.34	32.56	1,143,816	-0.06(-0.18%)
Oct 09, 2003	32.56	32.77	32.46	32.62	1,423,938	+0.19(+0.59%)
Oct 08, 2003	32.36	32.56	32.28	32.43	1,720,041	+0.26(+0.80%)
Oct 07, 2003	32.33	32.33	31.93	32.17	1,280,846	+0.01(+0.03%)
Oct 06, 2003	32.20	32.36	32.07	32.16	1,069,974	-0.01(-0.03%)
Oct 03, 2003	32.38	32.62	31.96	32.17	2,694,865	-0.11(-0.34%)
Oct 02, 2003	32.28	32.44	31.88	32.28	916,412	-0.08(-0.24%)
Oct 01, 2003	31.82	32.48	31.92	32.36	1,446,899	+0.54(+1.69%)
Sep 30, 2003	32.08	32.08	31.54	31.82	1,186,615	-0.26(-0.81%)
Sep 29, 2003	31.88	32.19	31.58	32.08	1,442,123	+0.29(+0.91%)
Sep 26, 2003	31.98	32.15	31.79	31.79	1,372,138	-0.27(-0.85%)
Sep 25, 2003	32.29	32.41	31.88	32.07	1,883,889	-0.15(-0.47%)
Sep 24, 2003	32.88	32.88	32.17	32.22	1,871,950	-0.61(-1.86%)
Sep 23, 2003	32.78	32.93	32.54	32.83	1,863,867	+0.05(+0.17%)
Sep 22, 2003	33.13	33.08	32.64	32.77	1,806,557	-0.35(-1.07%)
Sep 19, 2003	33.64	33.70	32.71	33.13	2,518,894	-0.45(-1.35%)
Sep 18, 2003	33.02	33.62	33.01	33.58	1,903,727	+0.70(+2.12%)
Sep 17, 2003	33.67	33.75	32.88	32.88	1,956,078	-0.87(-2.58%)
Sep 16, 2003	33.30	33.90	33.30	33.75	1,905,013	+0.58(+1.76%)
Sep 15, 2003	33.30	33.37	32.83	33.17	1,920,075	+0.01(+0.02%)
Sep 12, 2003	32.45	33.26	32.21	33.17	2,262,835	+0.71(+2.20%)
Sep 11, 2003	32.28	32.86	32.28	32.45	1,836,131	+0.42(+1.31%)
Sep 10, 2003	33.59	33.59	32.03	32.03	3,118,263	-1.63(-4.85%)
Sep 09, 2003	33.37	34.07	33.30	33.67	3,026,236	+0.29(+0.88%)
Sep 08, 2003	32.80	33.46	32.72	33.37	1,631,687	+0.58(+1.76%)
Sep 05, 2003	32.94	32.95	32.46	32.80	1,202,963	-0.20(-0.61%)
Sep 04, 2003	33.09	33.18	32.78	33.00	1,895,461	-0.09(-0.28%)
Sep 03, 2003	33.21	33.27	32.85	33.09	1,784,515	-0.09(-0.28%)

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.