Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.14	26.15	26.02	26.09	1,878,138	+0.04(+0.16%)
Nov 26, 2003	26.07	26.07	25.86	26.05	2,052,928	+0.22(+0.85%)
Nov 25, 2003	25.85	25.90	25.67	25.83	2,822,104	+0.04(+0.16%)
Nov 24, 2003	25.63	25.78	25.57	25.79	2,274,232	+0.28(+1.10%)
Nov 21, 2003	25.52	25.59	25.39	25.51	1,646,064	+0.19(+0.73%)
Nov 20, 2003	25.31	25.53	25.28	25.33	1,545,204	-0.16(-0.64%)
Nov 19, 2003	25.43	25.48	25.34	25.49	1,710,692	+0.06(+0.24%)
Nov 18, 2003	25.48	25.57	25.43	25.43	1,101,129	+0.10(+0.40%)
Nov 17, 2003	25.52	25.53	25.25	25.33	1,614,239	-0.44(-1.72%)
Nov 14, 2003	25.78	25.93	25.65	25.77	5,171,735	-0.18(-0.68%)
Nov 13, 2003	25.89	25.98	25.82	25.95	2,548,902	+0.15(+0.57%)
Nov 12, 2003	25.50	25.84	25.44	25.80	1,454,137	+0.53(+2.09%)
Nov 11, 2003	25.37	25.32	25.20	25.27	4,159,225	-0.10(-0.38%)
Nov 10, 2003	25.67	25.67	25.37	25.37	1,449,731	-0.21(-0.83%)
Nov 07, 2003	25.48	25.72	25.48	25.58	11,421,100	+0.23(+0.93%)
Nov 06, 2003	25.46	25.47	25.25	25.35	3,132,026	-0.22(-0.88%)
Nov 05, 2003	25.70	25.75	25.65	25.57	2,021,104	-0.15(-0.57%)
Nov 04, 2003	25.70	25.75	25.65	25.72	2,063,431	+0.04(+0.14%)
Nov 03, 2003	25.45	25.68	25.53	25.68	3,453,336	+0.23(+0.91%)
Oct 31, 2003	25.53	25.58	25.41	25.45	2,402,999	-0.18(-0.71%)
Oct 30, 2003	25.90	25.90	25.63	25.63	1,680,826	+0.03(+0.11%)
Oct 29, 2003	25.65	25.73	25.54	25.60	1,312,640	-0.03(-0.12%)
Oct 28, 2003	25.43	25.69	25.43	25.63	1,430,636	+0.30(+1.18%)
Oct 27, 2003	25.22	25.43	25.22	25.33	1,377,269	+0.11(+0.45%)
Oct 24, 2003	25.16	25.28	25.08	25.22	908,713	+0.05(+0.19%)
Oct 23, 2003	25.02	25.26	24.94	25.17	1,108,963	-0.32(-1.27%)
Oct 22, 2003	25.53	25.56	25.41	25.50	1,865,898	-0.25(-0.98%)
Oct 21, 2003	25.83	25.86	25.70	25.75	1,934,443	-0.09(-0.34%)
Oct 20, 2003	25.67	25.83	25.58	25.83	851,429	+0.27(+1.07%)
Oct 17, 2003	25.70	25.71	25.54	25.56	724,620	-0.23(-0.90%)
Oct 16, 2003	25.61	25.73	25.61	25.79	824,990	+0.25(+0.99%)
Oct 15, 2003	25.76	25.77	25.60	25.54	1,088,889	-0.25(-0.95%)
Oct 14, 2003	25.56	25.79	25.49	25.79	731,964	+0.13(+0.53%)
Oct 13, 2003	25.61	25.65	25.57	25.65	1,827,219	+0.25(+0.99%)
Oct 10, 2003	25.53	25.53	25.40	25.40	981,665	+0.11(+0.42%)
Oct 09, 2003	25.32	25.43	25.32	25.29	1,200,520	+0.17(+0.69%)
Oct 08, 2003	25.30	25.30	25.00	25.12	826,948	-0.10(-0.41%)
Oct 07, 2003	25.10	25.24	25.02	25.22	1,275,920	-0.04(-0.15%)
Oct 06, 2003	25.04	25.26	25.04	25.26	1,497,223	+0.26(+1.05%)
Oct 03, 2003	25.07	25.13	24.87	25.00	1,504,077	+0.36(+1.46%)
Oct 02, 2003	24.63	24.67	24.58	24.64	3,157,975	-0.04(-0.16%)
Oct 01, 2003	23.90	24.68	24.15	24.68	2,280,596	+0.78(+3.28%)
Sep 30, 2003	24.20	24.23	23.88	23.90	3,483,075	-0.31(-1.27%)
Sep 29, 2003	24.06	24.36	24.06	24.20	1,248,501	+0.31(+1.28%)
Sep 26, 2003	24.06	24.06	23.90	23.90	4,019,197	-0.10(-0.43%)
Sep 25, 2003	24.32	24.49	24.00	24.00	2,855,397	-0.32(-1.33%)
Sep 24, 2003	24.43	24.57	24.31	24.32	4,088,721	-0.11(-0.44%)
Sep 23, 2003	24.38	24.49	24.32	24.43	4,030,947	+0.06(+0.23%)
Sep 22, 2003	24.52	24.53	24.35	24.37	3,598,133	-0.28(-1.13%)
Sep 19, 2003	24.62	24.74	24.58	24.65	1,846,314	-0.09(-0.37%)
Sep 18, 2003	24.77	24.77	24.43	24.74	2,994,446	+0.26(+1.05%)
Sep 17, 2003	24.47	24.51	24.41	24.49	1,446,303	+0.16(+0.65%)
Sep 16, 2003	24.25	24.48	24.19	24.33	1,327,328	+0.24(+0.99%)
Sep 15, 2003	24.10	24.14	24.01	24.09	7,140,941	+0.07(+0.29%)
Sep 12, 2003	24.05	24.08	23.83	24.02	1,029,157	+0.10(+0.43%)
Sep 11, 2003	23.92	23.95	23.80	23.92	1,127,079	+0.13(+0.56%)
Sep 10, 2003	23.99	23.99	23.77	23.78	4,303,170	-0.24(-1.01%)
Sep 09, 2003	23.98	24.08	23.93	24.03	2,367,257	+0.05(+0.20%)
Sep 08, 2003	23.95	24.09	23.90	23.98	2,017,187	+0.11(+0.44%)
Sep 05, 2003	23.85	23.91	23.76	23.87	691,816	+0.05(+0.20%)
Sep 04, 2003	23.80	23.85	23.64	23.83	1,860,023	-0.03(-0.12%)
Sep 03, 2003	23.76	23.91	23.69	23.86	3,334,234	+0.31(+1.31%)

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.