Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.05	24.50	24.05	24.20	534,281	+0.17(+0.71%)
Nov 26, 2003	23.97	24.30	23.79	24.03	2,194,421	+0.04(+0.17%)
Nov 25, 2003	24.66	24.66	23.84	23.99	3,828,902	-0.42(-1.72%)
Nov 24, 2003	24.70	25.02	23.75	24.41	5,066,607	-0.90(-3.55%)
Nov 21, 2003	25.43	25.90	25.28	25.31	2,161,122	-0.12(-0.48%)
Nov 20, 2003	25.37	26.72	24.97	25.43	9,372,541	-1.67(-6.16%)
Nov 19, 2003	27.14	27.39	26.84	27.10	1,119,150	+0.15(+0.56%)
Nov 18, 2003	27.36	27.95	26.95	26.95	1,158,575	-0.32(-1.17%)
Nov 17, 2003	27.75	27.88	26.88	27.27	1,283,630	-0.37(-1.34%)
Nov 14, 2003	28.55	28.80	27.53	27.64	1,515,070	-0.95(-3.32%)
Nov 13, 2003	27.48	28.70	27.43	28.59	3,071,172	+0.93(+3.36%)
Nov 12, 2003	26.75	27.67	26.72	27.66	3,278,473	+1.12(+4.22%)
Nov 11, 2003	25.63	26.70	25.62	26.54	1,710,505	+0.84(+3.27%)
Nov 10, 2003	25.74	26.07	25.43	25.70	896,984	-0.04(-0.16%)
Nov 07, 2003	25.79	26.06	25.61	25.74	689,778	+0.21(+0.82%)
Nov 06, 2003	26.02	26.50	25.29	25.53	930,342	-0.32(-1.24%)
Nov 05, 2003	25.69	26.15	25.64	25.85	848,035	+0.03(+0.12%)
Nov 04, 2003	25.70	26.25	25.64	25.82	641,622	-0.04(-0.15%)
Nov 03, 2003	25.99	26.10	25.68	25.86	1,463,945	+0.25(+0.98%)
Oct 31, 2003	26.09	26.20	25.60	25.61	1,055,429	-0.50(-1.91%)
Oct 30, 2003	26.13	26.38	25.99	26.11	1,032,367	-0.02(-0.08%)
Oct 29, 2003	26.23	26.29	26.01	26.13	1,220,238	-0.16(-0.61%)
Oct 28, 2003	26.27	26.48	25.83	26.29	1,902,710	+0.09(+0.34%)
Oct 27, 2003	25.80	26.40	25.64	26.20	1,144,400	+0.66(+2.58%)
Oct 24, 2003	25.53	25.77	25.37	25.54	1,324,700	-0.24(-0.93%)
Oct 23, 2003	25.88	26.20	25.64	25.78	1,063,300	-0.16(-0.62%)
Oct 22, 2003	25.78	26.10	25.46	25.94	2,204,300	-0.05(-0.19%)
Oct 21, 2003	25.76	26.08	25.43	25.99	1,068,248	+0.16(+0.62%)
Oct 20, 2003	25.88	26.08	25.54	25.83	1,144,566	-0.10(-0.39%)
Oct 17, 2003	26.19	26.24	25.49	25.93	1,607,939	-0.07(-0.27%)
Oct 16, 2003	25.92	26.17	25.85	26.00	1,173,253	+0.08(+0.31%)
Oct 15, 2003	26.47	26.47	25.87	25.92	3,120,930	-0.19(-0.73%)
Oct 14, 2003	25.81	26.20	25.70	26.11	1,661,254	+0.16(+0.62%)
Oct 13, 2003	25.30	26.31	25.22	25.95	2,649,041	+0.95(+3.80%)
Oct 10, 2003	24.72	25.22	24.65	25.00	1,185,515	+0.05(+0.20%)
Oct 09, 2003	24.85	25.25	24.63	24.95	1,305,726	+0.39(+1.59%)
Oct 08, 2003	24.55	24.75	24.32	24.56	1,164,192	+0.06(+0.24%)
Oct 07, 2003	24.05	24.63	24.00	24.50	1,591,078	+0.30(+1.24%)
Oct 06, 2003	24.17	24.30	23.73	24.20	942,681	+0.40(+1.68%)
Oct 03, 2003	23.82	23.95	23.50	23.80	2,572,319	+0.25(+1.06%)
Oct 02, 2003	23.58	23.94	23.27	23.55	1,504,237	+0.05(+0.21%)
Oct 01, 2003	22.80	23.60	22.77	23.50	2,344,510	+0.74(+3.25%)
Sep 30, 2003	22.76	23.36	22.70	22.76	1,467,948	-0.04(-0.18%)
Sep 29, 2003	22.87	23.06	21.99	22.80	1,364,895	-0.01(-0.04%)
Sep 26, 2003	22.98	23.15	22.66	22.81	1,183,032	-0.30(-1.30%)
Sep 25, 2003	23.40	23.63	22.99	23.11	989,602	-0.32(-1.37%)
Sep 24, 2003	24.15	24.14	23.29	23.43	1,123,485	-0.72(-2.98%)
Sep 23, 2003	23.92	24.37	23.88	24.15	1,029,051	+0.16(+0.67%)
Sep 22, 2003	24.35	24.51	23.93	23.99	987,565	-0.77(-3.11%)
Sep 19, 2003	24.96	25.05	23.50	24.76	1,212,468	-0.09(-0.36%)
Sep 18, 2003	24.41	24.99	24.27	24.85	2,434,871	+0.38(+1.55%)
Sep 17, 2003	24.41	24.62	24.23	24.47	2,140,810	+0.00(+0.00%)
Sep 16, 2003	23.71	24.48	23.66	24.47	3,358,223	+0.69(+2.90%)
Sep 15, 2003	22.99	23.85	22.99	23.78	2,011,000	+0.74(+3.21%)
Sep 12, 2003	23.14	23.18	22.72	23.04	1,533,100	+0.02(+0.09%)
Sep 11, 2003	22.45	23.13	22.45	23.02	1,488,200	+0.47(+2.08%)
Sep 10, 2003	22.70	23.37	22.48	22.55	1,457,700	-0.35(-1.53%)
Sep 09, 2003	22.78	23.39	22.78	22.90	1,929,100	-0.03(-0.13%)
Sep 08, 2003	22.67	22.98	22.61	22.93	1,281,500	+0.12(+0.53%)
Sep 05, 2003	23.00	23.43	22.72	22.81	1,745,700	-0.25(-1.08%)
Sep 04, 2003	22.92	23.31	22.50	23.06	2,883,500	-0.19(-0.82%)
Sep 03, 2003	23.93	24.04	23.23	23.25	3,667,800	-0.74(-3.08%)

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.