Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.92	25.14	24.92	25.12	254,340	+0.27(+1.07%)
Nov 26, 2003	24.55	24.98	24.55	24.85	895,545	+0.26(+1.04%)
Nov 25, 2003	24.61	24.61	24.46	24.59	1,057,398	-0.01(-0.06%)
Nov 24, 2003	24.27	24.69	24.27	24.61	867,285	+0.45(+1.86%)
Nov 21, 2003	24.27	24.27	24.03	24.16	713,567	+0.00(+0.00%)
Nov 20, 2003	24.29	24.38	24.14	24.16	871,138	-0.21(-0.88%)
Nov 19, 2003	23.73	24.62	23.56	24.37	2,307,265	+0.69(+2.92%)
Nov 18, 2003	23.65	23.88	23.55	23.68	654,692	+0.15(+0.64%)
Nov 17, 2003	23.50	23.59	23.45	23.53	610,589	+0.04(+0.16%)
Nov 14, 2003	23.46	23.79	23.42	23.49	863,431	+0.15(+0.64%)
Nov 13, 2003	22.82	23.50	22.77	23.35	1,441,264	+0.56(+2.44%)
Nov 12, 2003	22.08	22.78	22.08	22.79	1,455,394	+0.76(+3.43%)
Nov 11, 2003	22.15	22.26	22.00	22.03	755,957	-0.14(-0.65%)
Nov 10, 2003	22.35	22.42	22.12	22.18	466,291	-0.19(-0.86%)
Nov 07, 2003	21.95	22.47	21.95	22.37	886,767	+0.39(+1.79%)
Nov 06, 2003	21.91	22.01	21.90	21.98	692,586	+0.16(+0.73%)
Nov 05, 2003	21.95	21.98	21.67	21.82	584,898	-0.01(-0.04%)
Nov 04, 2003	21.95	22.21	21.84	21.83	758,526	-0.29(-1.31%)
Nov 03, 2003	21.98	22.55	22.12	22.12	1,178,167	+0.14(+0.64%)
Oct 31, 2003	21.21	22.02	21.21	21.98	1,421,782	+0.80(+3.79%)
Oct 30, 2003	21.50	21.56	21.18	21.17	1,083,731	-0.29(-1.35%)
Oct 29, 2003	21.38	21.96	21.36	21.46	1,346,422	+0.13(+0.59%)
Oct 28, 2003	21.09	21.43	21.09	21.34	888,480	+0.34(+1.62%)
Oct 27, 2003	21.03	21.14	20.83	21.00	991,672	+0.01(+0.07%)
Oct 24, 2003	20.74	21.00	20.62	20.98	1,207,262	+0.27(+1.31%)
Oct 23, 2003	20.88	20.89	20.51	20.71	2,328,460	-0.17(-0.83%)
Oct 22, 2003	21.56	21.56	20.79	20.88	3,210,945	-0.67(-3.12%)
Oct 21, 2003	22.74	21.65	21.21	21.56	7,633,436	-1.18(-5.20%)
Oct 20, 2003	23.03	23.03	22.56	22.74	2,139,203	-0.29(-1.26%)
Oct 17, 2003	23.21	23.30	22.86	23.03	828,534	-0.14(-0.61%)
Oct 16, 2003	22.71	23.20	22.71	23.17	558,993	+0.26(+1.12%)
Oct 15, 2003	22.65	23.18	22.65	22.91	2,054,637	-0.56(-2.39%)
Oct 14, 2003	23.25	23.47	23.23	23.47	560,920	+0.14(+0.60%)
Oct 13, 2003	23.09	23.50	23.20	23.33	510,822	+0.24(+1.03%)
Oct 10, 2003	23.28	23.41	23.03	23.09	614,656	+0.00(+0.02%)
Oct 09, 2003	23.07	23.42	23.04	23.09	572,480	+0.06(+0.26%)
Oct 08, 2003	23.02	23.14	22.88	23.03	1,014,580	+0.00(+0.02%)
Oct 07, 2003	23.35	23.25	22.87	23.02	1,870,090	-0.32(-1.38%)
Oct 06, 2003	23.51	23.61	23.34	23.35	612,087	-0.11(-0.46%)
Oct 03, 2003	23.52	23.55	23.41	23.45	611,659	+0.10(+0.44%)
Oct 02, 2003	23.24	23.47	23.07	23.35	797,063	+0.11(+0.48%)
Oct 01, 2003	23.17	23.47	23.16	23.24	808,195	+0.14(+0.61%)
Sep 30, 2003	23.03	23.24	22.86	23.10	820,827	-0.01(-0.06%)
Sep 29, 2003	22.70	23.16	22.62	23.11	650,624	+0.49(+2.17%)
Sep 26, 2003	23.02	23.01	22.59	22.62	750,819	-0.40(-1.72%)
Sep 25, 2003	23.03	23.18	23.03	23.02	1,077,523	-0.10(-0.44%)
Sep 24, 2003	23.35	23.35	23.12	23.12	766,662	-0.16(-0.70%)
Sep 23, 2003	23.54	23.66	22.98	23.28	1,318,376	-0.31(-1.33%)
Sep 22, 2003	23.89	23.90	23.47	23.60	612,516	-0.29(-1.23%)
Sep 19, 2003	23.88	23.94	23.78	23.89	910,317	+0.04(+0.16%)
Sep 18, 2003	23.82	23.99	23.84	23.85	1,535,464	+0.03(+0.14%)
Sep 17, 2003	24.00	24.01	23.70	23.82	762,380	-0.13(-0.55%)
Sep 16, 2003	23.84	24.08	23.68	23.95	790,640	+0.11(+0.45%)
Sep 15, 2003	23.80	23.88	23.55	23.84	960,843	+0.00(+0.00%)
Sep 12, 2003	23.87	23.91	23.70	23.84	551,714	-0.06(-0.23%)
Sep 11, 2003	23.56	23.96	23.56	23.90	632,854	+0.41(+1.73%)
Sep 10, 2003	23.68	23.72	23.47	23.49	362,242	-0.22(-0.93%)
Sep 09, 2003	24.20	24.20	23.63	23.71	687,876	-0.48(-1.99%)
Sep 08, 2003	24.06	24.34	24.02	24.20	809,480	+0.29(+1.23%)
Sep 05, 2003	22.59	24.01	22.59	23.90	1,212,614	+0.24(+1.03%)
Sep 04, 2003	23.64	23.76	23.52	23.66	355,177	+0.02(+0.10%)
Sep 03, 2003	23.77	23.87	23.60	23.63	479,993	-0.14(-0.57%)

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.