Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	39.73	40.56	39.73	40.41	795,623	+0.51(+1.28%)
Nov 26, 2003	39.97	40.04	38.72	39.90	3,095,454	+0.41(+1.05%)
Nov 25, 2003	39.98	40.75	39.28	39.48	3,779,390	-0.44(-1.10%)
Nov 24, 2003	38.92	40.00	38.55	39.92	3,294,408	+1.60(+4.19%)
Nov 21, 2003	38.48	38.95	37.83	38.32	3,660,179	-0.16(-0.43%)
Nov 20, 2003	39.09	40.16	38.42	38.48	4,699,892	-0.60(-1.54%)
Nov 19, 2003	39.38	39.66	38.30	39.09	4,534,966	-0.11(-0.28%)
Nov 18, 2003	39.83	40.78	39.12	39.20	4,603,260	-0.26(-0.66%)
Nov 17, 2003	39.75	39.87	38.75	39.45	4,274,232	-0.90(-2.22%)
Nov 14, 2003	41.52	41.87	40.10	40.35	3,711,355	-1.14(-2.76%)
Nov 13, 2003	42.23	42.52	41.26	41.49	3,637,446	-1.00(-2.35%)
Nov 12, 2003	41.05	42.52	40.99	42.49	5,362,108	+1.70(+4.15%)
Nov 11, 2003	40.89	41.41	40.62	40.80	2,786,311	-0.51(-1.23%)
Nov 10, 2003	42.33	42.38	41.25	41.31	2,871,684	-1.08(-2.54%)
Nov 07, 2003	43.00	43.15	42.10	42.39	3,455,763	+0.05(+0.12%)
Nov 06, 2003	42.52	42.73	41.53	42.34	2,957,387	-0.12(-0.27%)
Nov 05, 2003	40.44	42.45	40.36	42.45	5,183,958	+2.12(+5.24%)
Nov 04, 2003	39.88	40.95	39.76	40.34	2,181,993	+0.02(+0.04%)
Nov 03, 2003	40.00	40.68	39.63	40.32	3,024,972	+0.02(+0.05%)
Oct 31, 2003	40.09	40.50	39.33	40.30	2,667,891	+0.06(+0.15%)
Oct 30, 2003	40.69	41.25	40.19	40.24	2,420,614	-0.45(-1.11%)
Oct 29, 2003	40.25	40.97	40.10	40.69	2,732,170	+0.27(+0.66%)
Oct 28, 2003	39.40	40.47	39.10	40.42	3,437,954	+1.45(+3.72%)
Oct 27, 2003	38.55	39.26	38.50	38.98	2,975,500	+0.83(+2.16%)
Oct 24, 2003	37.60	38.59	37.08	38.15	3,954,300	+0.00(+0.00%)
Oct 23, 2003	36.51	38.42	35.67	38.15	4,817,700	+1.05(+2.84%)
Oct 22, 2003	38.62	38.75	36.80	37.09	3,685,600	-1.81(-4.65%)
Oct 21, 2003	39.13	39.23	38.41	38.91	2,587,257	+0.12(+0.32%)
Oct 20, 2003	37.45	38.93	36.58	38.78	5,385,802	+1.44(+3.86%)
Oct 17, 2003	38.66	39.00	37.29	37.34	4,317,047	-1.59(-4.08%)
Oct 16, 2003	39.33	39.36	38.63	38.93	3,373,373	-0.40(-1.00%)
Oct 15, 2003	40.02	40.88	39.10	39.33	10,726,216	+1.61(+4.26%)
Oct 14, 2003	37.08	37.75	36.45	37.72	3,387,535	+0.81(+2.21%)
Oct 13, 2003	36.30	37.07	36.05	36.91	2,443,323	+0.43(+1.18%)
Oct 10, 2003	35.99	36.48	35.55	36.48	2,932,185	+0.73(+2.06%)
Oct 09, 2003	35.90	36.88	35.52	35.74	3,361,875	+0.18(+0.51%)
Oct 08, 2003	36.34	36.51	35.30	35.56	3,258,895	-0.64(-1.78%)
Oct 07, 2003	35.68	36.24	35.28	36.20	2,931,259	+0.36(+1.02%)
Oct 06, 2003	35.65	36.24	35.56	35.84	2,511,164	+0.25(+0.70%)
Oct 03, 2003	34.50	36.04	34.35	35.59	5,767,621	+1.88(+5.58%)
Oct 02, 2003	32.91	33.83	32.66	33.71	3,865,484	+0.66(+1.98%)
Oct 01, 2003	32.13	33.05	31.88	33.05	4,311,335	+1.20(+3.75%)
Sep 30, 2003	31.88	32.24	31.43	31.86	3,527,245	-0.23(-0.70%)
Sep 29, 2003	32.12	32.58	31.50	32.09	4,366,914	+0.22(+0.69%)
Sep 26, 2003	32.67	32.70	31.77	31.86	4,475,988	-0.77(-2.34%)
Sep 25, 2003	32.63	33.25	32.24	32.63	10,138,369	-0.32(-0.99%)
Sep 24, 2003	33.12	34.08	32.95	32.95	5,545,523	-0.17(-0.51%)
Sep 23, 2003	32.67	33.34	32.42	33.12	3,579,135	+0.33(+0.99%)
Sep 22, 2003	32.58	33.03	32.51	32.80	3,086,047	-0.58(-1.72%)
Sep 19, 2003	33.12	33.50	32.58	33.38	3,185,264	+0.14(+0.43%)
Sep 18, 2003	32.09	33.43	31.60	33.23	3,785,534	+1.02(+3.15%)
Sep 17, 2003	31.59	32.34	31.30	32.22	2,974,876	+0.60(+1.90%)
Sep 16, 2003	30.73	31.61	30.71	31.61	2,763,436	+1.03(+3.37%)
Sep 15, 2003	30.77	31.39	30.38	30.59	4,076,200	-1.22(-3.84%)
Sep 12, 2003	30.90	31.86	30.68	31.80	2,645,200	+0.68(+2.18%)
Sep 11, 2003	30.57	31.59	30.36	31.12	3,589,900	+0.57(+1.88%)
Sep 10, 2003	31.52	31.57	30.54	30.55	2,965,100	-1.18(-3.73%)
Sep 09, 2003	31.85	32.26	31.45	31.73	2,423,600	-0.24(-0.75%)
Sep 08, 2003	32.10	32.51	31.57	31.98	3,056,300	-0.02(-0.06%)
Sep 05, 2003	31.38	32.55	31.07	32.00	4,478,400	+0.47(+1.49%)
Sep 04, 2003	30.61	31.57	30.16	31.52	2,824,500	+0.92(+3.01%)
Sep 03, 2003	30.30	31.14	29.89	30.61	3,602,200	+0.50(+1.64%)

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.