Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.30	25.35	25.07	25.12	1,377,800	-0.28(-1.10%)
Nov 26, 2003	25.00	25.40	24.74	25.40	1,633,900	+0.28(+1.11%)
Nov 25, 2003	24.85	25.12	24.85	25.12	1,860,600	+0.04(+0.16%)
Nov 24, 2003	24.68	25.14	24.68	25.08	4,013,800	+0.40(+1.62%)
Nov 21, 2003	24.45	24.75	24.35	24.68	4,557,200	+0.23(+0.94%)
Nov 20, 2003	24.05	24.85	24.00	24.45	4,382,700	+0.20(+0.82%)
Nov 19, 2003	24.54	25.20	24.00	24.25	8,396,100	+0.75(+3.19%)
Nov 18, 2003	23.82	23.99	23.43	23.50	1,714,500	-0.32(-1.34%)
Nov 17, 2003	23.89	24.05	23.53	23.82	1,295,800	-0.22(-0.92%)
Nov 14, 2003	24.05	24.25	23.92	24.04	1,030,500	-0.01(-0.04%)
Nov 13, 2003	24.03	24.07	23.91	24.05	1,072,400	-0.03(-0.12%)
Nov 12, 2003	24.18	24.18	23.97	24.08	1,106,100	-0.04(-0.17%)
Nov 11, 2003	24.20	24.25	24.01	24.12	1,582,200	-0.21(-0.86%)
Nov 10, 2003	24.20	24.39	24.20	24.33	785,400	+0.07(+0.29%)
Nov 07, 2003	24.15	24.25	23.97	24.26	855,000	+0.09(+0.37%)
Nov 06, 2003	24.00	24.20	23.91	24.17	657,000	+0.15(+0.62%)
Nov 05, 2003	24.20	24.10	23.75	24.02	1,044,500	+0.01(+0.04%)
Nov 04, 2003	24.20	24.32	24.06	24.01	1,584,800	-0.36(-1.48%)
Nov 03, 2003	24.45	24.64	24.38	24.37	1,074,907	-0.08(-0.33%)
Oct 31, 2003	24.61	24.87	24.47	24.45	878,400	-0.16(-0.65%)
Oct 30, 2003	24.60	24.74	24.50	24.61	766,600	+0.03(+0.12%)
Oct 29, 2003	24.38	24.62	24.34	24.58	1,234,300	+0.22(+0.90%)
Oct 28, 2003	24.35	24.45	24.20	24.36	1,088,100	+0.14(+0.58%)
Oct 27, 2003	24.25	24.39	24.20	24.22	955,400	-0.03(-0.12%)
Oct 24, 2003	24.27	24.40	24.16	24.25	905,000	-0.02(-0.08%)
Oct 23, 2003	24.20	24.35	24.10	24.27	947,400	+0.07(+0.29%)
Oct 22, 2003	24.27	24.27	24.00	24.20	962,500	-0.07(-0.29%)
Oct 21, 2003	24.25	24.47	24.21	24.27	1,050,600	+0.00(+0.00%)
Oct 20, 2003	24.32	24.32	24.13	24.27	593,000	+0.02(+0.08%)
Oct 17, 2003	24.42	24.42	24.23	24.25	1,364,400	-0.04(-0.16%)
Oct 16, 2003	24.01	24.16	24.00	24.29	1,000,700	+0.28(+1.17%)
Oct 15, 2003	24.41	24.47	23.98	24.01	1,467,500	-0.40(-1.64%)
Oct 14, 2003	24.40	24.41	24.22	24.41	920,700	+0.06(+0.25%)
Oct 13, 2003	24.19	24.40	24.15	24.35	989,900	+0.16(+0.66%)
Oct 10, 2003	24.45	24.45	24.18	24.19	1,181,900	-0.26(-1.06%)
Oct 09, 2003	24.45	24.60	24.40	24.45	2,453,000	+0.00(+0.00%)
Oct 08, 2003	24.45	24.47	24.31	24.45	1,438,100	+0.05(+0.20%)
Oct 07, 2003	24.61	24.52	24.17	24.40	1,455,200	-0.21(-0.85%)
Oct 06, 2003	24.35	24.65	24.24	24.61	1,158,800	+0.26(+1.07%)
Oct 03, 2003	24.50	24.59	24.27	24.35	1,461,100	+0.12(+0.50%)
Oct 02, 2003	23.95	24.23	23.95	24.23	1,089,800	+0.05(+0.21%)
Oct 01, 2003	23.85	24.18	23.78	24.18	1,978,600	+0.28(+1.17%)
Sep 30, 2003	23.76	24.00	23.38	23.90	2,645,800	+0.10(+0.42%)
Sep 29, 2003	23.55	23.88	23.55	23.80	1,726,800	+0.39(+1.67%)
Sep 26, 2003	23.26	23.47	23.12	23.41	1,289,900	+0.15(+0.64%)
Sep 25, 2003	23.38	23.38	23.14	23.26	1,583,400	-0.06(-0.26%)
Sep 24, 2003	23.90	23.96	23.29	23.32	2,074,700	-0.63(-2.63%)
Sep 23, 2003	23.62	23.95	23.52	23.95	1,460,500	+0.33(+1.40%)
Sep 22, 2003	23.30	23.62	23.26	23.62	1,103,700	+0.10(+0.43%)
Sep 19, 2003	23.73	23.80	23.45	23.52	1,002,700	-0.22(-0.93%)
Sep 18, 2003	23.22	23.76	23.19	23.74	1,250,000	+0.58(+2.50%)
Sep 17, 2003	23.22	23.28	23.16	23.16	1,074,200	-0.04(-0.17%)
Sep 16, 2003	22.87	23.30	22.82	23.20	1,811,200	+0.34(+1.49%)
Sep 15, 2003	22.98	23.11	22.81	22.86	1,181,100	-0.24(-1.04%)
Sep 12, 2003	23.10	23.18	22.87	23.10	1,720,500	-0.08(-0.35%)
Sep 11, 2003	23.60	23.60	23.07	23.18	2,253,000	-0.22(-0.94%)
Sep 10, 2003	23.50	23.56	23.27	23.40	1,920,900	-0.12(-0.51%)
Sep 09, 2003	23.60	23.66	23.43	23.52	1,417,100	-0.15(-0.63%)
Sep 08, 2003	23.50	23.75	23.44	23.67	1,961,700	+0.12(+0.51%)
Sep 05, 2003	23.26	23.83	23.20	23.55	2,874,900	+0.29(+1.25%)
Sep 04, 2003	23.10	23.29	23.00	23.26	2,245,400	+0.26(+1.13%)
Sep 03, 2003	22.45	23.13	22.37	23.00	2,897,700	+0.40(+1.77%)

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.