Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	32.10	32.25	32.00	32.23	38,800	+0.37(+1.16%)
Nov 26, 2003	31.60	31.88	31.50	31.86	74,600	+0.76(+2.44%)
Nov 25, 2003	31.60	31.68	31.10	31.10	44,100	-0.60(-1.89%)
Nov 24, 2003	30.50	31.85	30.50	31.70	155,700	+1.38(+4.55%)
Nov 21, 2003	29.81	30.38	30.00	30.32	119,600	+0.51(+1.71%)
Nov 20, 2003	30.28	30.48	29.80	29.81	61,300	-0.93(-3.03%)
Nov 19, 2003	30.50	30.88	30.29	30.74	72,700	-0.16(-0.52%)
Nov 18, 2003	31.25	31.30	30.90	30.90	131,300	+0.30(+0.98%)
Nov 17, 2003	30.59	30.77	30.25	30.60	116,100	-0.54(-1.73%)
Nov 14, 2003	32.06	32.40	31.13	31.14	91,300	-0.87(-2.72%)
Nov 13, 2003	31.65	32.54	31.60	32.01	140,400	+0.48(+1.52%)
Nov 12, 2003	30.40	31.65	30.32	31.53	244,100	+1.98(+6.70%)
Nov 11, 2003	30.10	30.55	29.20	29.55	231,600	-1.51(-4.86%)
Nov 10, 2003	32.00	32.00	31.01	31.06	48,800	-0.69(-2.17%)
Nov 07, 2003	31.67	31.67	31.67	31.75	208,400	+0.32(+1.02%)
Nov 06, 2003	31.50	31.50	31.23	31.43	286,900	-0.60(-1.87%)
Nov 05, 2003	32.05	32.46	31.75	32.03	192,700	-0.33(-1.02%)
Nov 04, 2003	32.70	32.70	32.42	32.36	222,768	-1.04(-3.11%)
Nov 03, 2003	32.49	33.47	32.80	33.40	306,550	+0.91(+2.80%)
Oct 31, 2003	33.00	33.00	32.31	32.49	128,600	-0.66(-1.99%)
Oct 30, 2003	32.94	33.05	32.84	33.15	113,000	+0.59(+1.81%)
Oct 29, 2003	32.80	33.00	32.31	32.56	336,900	-2.19(-6.30%)
Oct 28, 2003	33.30	34.84	33.26	34.75	490,500	+2.19(+6.73%)
Oct 27, 2003	31.75	32.69	31.75	32.56	356,100	+2.13(+7.00%)
Oct 24, 2003	30.05	30.51	29.78	30.43	166,700	+0.85(+2.87%)
Oct 23, 2003	29.20	29.65	29.10	29.58	199,000	-0.80(-2.63%)
Oct 22, 2003	31.00	31.00	30.03	30.38	137,300	-0.62(-2.00%)
Oct 21, 2003	31.45	31.46	30.92	31.00	130,500	-1.31(-4.05%)
Oct 20, 2003	32.20	32.49	32.12	32.31	83,900	+0.38(+1.19%)
Oct 17, 2003	32.52	32.52	31.76	31.93	62,500	-0.75(-2.29%)
Oct 16, 2003	32.22	32.74	32.22	32.68	54,400	+0.38(+1.18%)
Oct 15, 2003	32.40	32.94	32.08	32.30	112,700	+0.77(+2.44%)
Oct 14, 2003	31.85	31.70	31.30	31.53	122,300	-0.32(-1.00%)
Oct 13, 2003	30.07	32.75	31.20	31.85	192,300	+1.78(+5.92%)
Oct 10, 2003	30.15	30.23	29.69	30.07	135,600	-0.31(-1.02%)
Oct 09, 2003	29.85	31.25	29.80	30.38	445,000	+1.90(+6.67%)
Oct 08, 2003	27.96	28.78	27.96	28.48	104,300	+1.18(+4.32%)
Oct 07, 2003	27.24	27.34	27.24	27.30	47,100	+0.21(+0.78%)
Oct 06, 2003	27.15	27.24	27.09	27.09	34,300	-0.26(-0.95%)
Oct 03, 2003	27.00	27.56	27.00	27.35	158,500	+1.10(+4.19%)
Oct 02, 2003	26.07	26.25	26.06	26.25	194,800	+0.13(+0.50%)
Oct 01, 2003	25.76	26.15	25.63	26.12	126,100	+0.61(+2.39%)
Sep 30, 2003	25.80	25.96	25.50	25.51	64,900	-0.09(-0.35%)
Sep 29, 2003	25.50	25.90	25.25	25.60	51,000	-0.16(-0.62%)
Sep 26, 2003	26.26	26.38	25.65	25.76	125,500	-0.52(-1.98%)
Sep 25, 2003	26.35	26.43	26.18	26.28	161,900	+0.19(+0.73%)
Sep 24, 2003	26.55	26.59	26.20	26.09	288,200	-0.04(-0.15%)
Sep 23, 2003	25.89	26.14	25.57	26.13	114,800	+1.01(+4.02%)
Sep 22, 2003	25.30	25.30	25.00	25.12	41,500	+0.12(+0.48%)
Sep 19, 2003	25.45	25.45	25.00	25.00	100,200	-0.97(-3.74%)
Sep 18, 2003	25.15	25.99	24.70	25.97	172,700	+0.57(+2.24%)
Sep 17, 2003	25.94	25.94	25.44	25.40	95,200	-0.55(-2.12%)
Sep 16, 2003	26.74	25.98	25.50	25.95	178,500	-0.79(-2.95%)
Sep 15, 2003	26.88	26.90	26.62	26.74	71,600	-0.40(-1.47%)
Sep 12, 2003	26.30	27.14	26.00	27.14	859,800	+0.89(+3.39%)
Sep 11, 2003	26.17	26.90	26.17	26.25	250,500	-0.92(-3.39%)
Sep 10, 2003	27.42	27.59	27.07	27.17	137,000	-1.58(-5.50%)
Sep 09, 2003	29.00	29.00	28.68	28.75	25,600	-0.15(-0.52%)
Sep 08, 2003	28.85	29.27	28.85	28.90	121,000	-0.52(-1.77%)
Sep 05, 2003	29.60	29.65	29.10	29.42	31,300	-0.58(-1.93%)
Sep 04, 2003	29.85	30.02	29.70	30.00	64,600	+0.40(+1.35%)
Sep 03, 2003	29.40	29.81	29.35	29.60	148,600	+0.81(+2.81%)

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.