Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.02	25.09	24.79	24.97	719,863	-0.05(-0.22%)
Nov 26, 2003	24.72	25.08	24.71	25.02	2,197,757	+0.33(+1.33%)
Nov 25, 2003	24.59	24.74	24.53	24.69	2,514,930	+0.14(+0.56%)
Nov 24, 2003	24.30	24.67	24.26	24.56	2,502,888	+0.31(+1.29%)
Nov 21, 2003	24.29	24.40	24.13	24.24	2,968,646	-0.04(-0.18%)
Nov 20, 2003	24.26	24.49	24.15	24.29	2,706,580	-0.19(-0.76%)
Nov 19, 2003	24.42	24.63	24.37	24.47	1,744,041	+0.05(+0.20%)
Nov 18, 2003	24.82	24.82	24.38	24.42	2,520,236	-0.32(-1.29%)
Nov 17, 2003	24.73	25.21	24.22	24.74	2,605,550	-0.12(-0.49%)
Nov 14, 2003	25.09	25.23	24.84	24.87	3,388,889	-0.23(-0.90%)
Nov 13, 2003	24.67	25.15	24.67	25.09	2,847,410	+0.42(+1.71%)
Nov 12, 2003	24.70	24.74	24.41	24.67	4,153,655	-0.03(-0.14%)
Nov 11, 2003	24.57	25.00	24.50	24.70	2,521,053	+0.05(+0.20%)
Nov 10, 2003	24.96	25.02	24.53	24.65	1,892,422	-0.30(-1.20%)
Nov 07, 2003	25.08	25.31	24.86	24.95	2,543,912	+0.01(+0.06%)
Nov 06, 2003	24.39	24.95	24.39	24.94	3,757,495	+0.08(+0.32%)
Nov 05, 2003	25.83	25.62	24.63	24.86	6,187,724	-0.80(-3.11%)
Nov 04, 2003	25.83	26.17	25.66	25.66	4,475,522	-0.26(-1.02%)
Nov 03, 2003	25.70	26.01	25.58	25.92	2,269,007	+0.27(+1.05%)
Oct 31, 2003	25.56	25.81	25.56	25.65	1,987,737	+0.15(+0.58%)
Oct 30, 2003	25.87	25.87	25.40	25.51	2,136,323	-0.09(-0.34%)
Oct 29, 2003	25.72	25.72	25.32	25.60	2,334,505	-0.13(-0.50%)
Oct 28, 2003	25.26	25.79	24.99	25.72	5,876,266	+0.83(+3.33%)
Oct 27, 2003	24.70	25.28	24.63	24.89	3,174,583	+0.19(+0.77%)
Oct 24, 2003	24.64	24.79	24.36	24.70	3,254,999	+0.06(+0.24%)
Oct 23, 2003	24.50	24.77	24.20	24.64	5,296,007	+0.15(+0.60%)
Oct 22, 2003	25.15	25.15	24.47	24.50	5,267,637	-0.66(-2.61%)
Oct 21, 2003	25.48	25.48	25.15	25.15	3,306,024	-0.32(-1.27%)
Oct 20, 2003	25.61	25.72	25.40	25.48	4,067,524	-0.12(-0.48%)
Oct 17, 2003	26.16	26.28	25.61	25.60	5,685,227	-0.47(-1.80%)
Oct 16, 2003	25.64	26.09	25.64	26.07	5,628,283	+0.40(+1.57%)
Oct 15, 2003	25.94	25.94	25.48	25.67	6,815,946	-0.13(-0.51%)
Oct 14, 2003	24.39	25.89	24.62	25.80	12,686,497	+1.41(+5.76%)
Oct 13, 2003	23.76	24.39	23.74	24.39	3,316,638	+0.83(+3.51%)
Oct 10, 2003	23.47	23.81	23.42	23.57	1,770,166	+0.06(+0.27%)
Oct 09, 2003	23.40	23.78	23.38	23.50	2,452,067	+0.28(+1.20%)
Oct 08, 2003	23.32	23.37	23.10	23.22	1,847,520	-0.07(-0.29%)
Oct 07, 2003	23.24	23.33	22.89	23.29	1,905,893	+0.05(+0.23%)
Oct 06, 2003	22.85	23.36	22.81	23.24	1,823,844	+0.37(+1.61%)
Oct 03, 2003	22.83	23.03	22.79	22.87	2,296,746	+0.30(+1.32%)
Oct 02, 2003	22.62	22.70	22.48	22.57	1,879,768	+0.03(+0.15%)
Oct 01, 2003	22.10	22.62	22.09	22.54	3,492,368	+0.49(+2.22%)
Sep 30, 2003	22.13	22.34	21.95	22.05	3,197,239	-0.07(-0.33%)
Sep 29, 2003	21.95	22.26	21.95	22.12	3,307,249	+0.12(+0.56%)
Sep 26, 2003	22.22	22.19	21.94	22.00	5,267,025	-0.22(-0.99%)
Sep 25, 2003	22.43	22.49	22.19	22.22	2,686,578	-0.21(-0.92%)
Sep 24, 2003	22.83	22.85	22.37	22.43	3,337,864	-0.44(-1.93%)
Sep 23, 2003	22.98	23.08	22.76	22.87	4,549,406	-0.11(-0.49%)
Sep 22, 2003	23.37	23.37	22.93	22.98	3,895,672	-0.39(-1.68%)
Sep 19, 2003	23.66	23.76	23.20	23.37	6,229,360	-0.20(-0.83%)
Sep 18, 2003	22.50	23.74	22.50	23.57	5,796,666	+1.08(+4.79%)
Sep 17, 2003	22.29	22.53	22.28	22.49	3,518,697	+0.26(+1.19%)
Sep 16, 2003	21.95	22.24	21.95	22.22	2,459,822	+0.40(+1.82%)
Sep 15, 2003	21.88	21.88	21.68	21.83	1,741,796	-0.03(-0.16%)
Sep 12, 2003	21.71	21.94	21.63	21.86	1,766,696	+0.09(+0.43%)
Sep 11, 2003	21.58	22.02	21.58	21.77	2,476,559	+0.22(+1.02%)
Sep 10, 2003	21.97	21.99	21.46	21.55	2,149,181	-0.52(-2.37%)
Sep 09, 2003	21.59	22.25	21.57	22.07	5,357,033	+0.47(+2.15%)
Sep 08, 2003	21.52	21.75	21.50	21.61	3,258,877	+0.21(+0.98%)
Sep 05, 2003	21.97	21.97	21.28	21.40	6,321,410	-0.58(-2.63%)
Sep 04, 2003	22.05	22.08	21.80	21.97	1,851,602	-0.10(-0.44%)
Sep 03, 2003	22.00	22.19	21.83	22.07	2,434,106	+0.08(+0.38%)

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.