Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.94	15.09	14.93	15.02	5,270,713	-0.06(-0.41%)
Nov 26, 2003	14.97	15.11	14.92	15.09	10,061,708	+0.04(+0.26%)
Nov 25, 2003	14.96	15.11	14.92	15.05	10,780,976	+0.05(+0.32%)
Nov 24, 2003	14.99	15.15	14.94	15.00	12,231,893	+0.00(+0.00%)
Nov 21, 2003	14.98	15.03	14.93	15.00	10,284,236	-0.01(-0.06%)
Nov 20, 2003	15.11	15.16	14.90	15.01	11,431,227	-0.13(-0.88%)
Nov 19, 2003	15.06	15.15	15.02	15.14	12,465,253	+0.12(+0.77%)
Nov 18, 2003	15.03	15.11	14.96	15.02	13,859,222	-0.06(-0.39%)
Nov 17, 2003	15.01	15.12	14.95	15.08	9,441,479	-0.00(-0.02%)
Nov 14, 2003	15.11	15.18	15.02	15.09	10,898,894	-0.08(-0.51%)
Nov 13, 2003	15.07	15.20	15.04	15.16	10,595,588	-0.05(-0.32%)
Nov 12, 2003	14.98	15.24	14.96	15.21	10,089,872	+0.18(+1.20%)
Nov 11, 2003	15.07	15.13	14.98	15.03	8,301,605	-0.03(-0.21%)
Nov 10, 2003	15.01	15.12	15.01	15.06	7,528,175	-0.00(-0.02%)
Nov 07, 2003	15.11	15.19	14.99	15.07	11,519,433	-0.13(-0.83%)
Nov 06, 2003	15.15	15.20	15.09	15.19	10,784,690	+0.01(+0.09%)
Nov 05, 2003	15.11	15.18	15.03	15.18	12,117,070	+0.03(+0.17%)
Nov 04, 2003	15.02	15.19	15.02	15.15	13,671,667	+0.07(+0.47%)
Nov 03, 2003	14.99	15.12	14.93	15.08	14,434,574	+0.09(+0.60%)
Oct 31, 2003	14.87	14.99	14.78	14.99	17,359,000	+0.13(+0.87%)
Oct 30, 2003	14.81	14.91	14.71	14.86	13,540,441	+0.05(+0.33%)
Oct 29, 2003	14.66	14.94	14.66	14.81	18,724,496	+0.15(+1.04%)
Oct 28, 2003	14.75	14.75	14.46	14.66	14,857,346	+0.06(+0.42%)
Oct 27, 2003	14.67	14.71	14.58	14.60	9,257,329	-0.07(-0.46%)
Oct 24, 2003	14.56	14.67	14.49	14.67	10,919,631	-0.04(-0.26%)
Oct 23, 2003	14.61	14.73	14.54	14.71	11,410,181	+0.06(+0.44%)
Oct 22, 2003	14.67	14.80	14.59	14.64	12,410,472	-0.15(-1.03%)
Oct 21, 2003	14.82	14.85	14.73	14.79	15,064,089	+0.06(+0.39%)
Oct 20, 2003	14.60	14.75	14.53	14.74	13,221,041	+0.18(+1.24%)
Oct 17, 2003	14.60	14.62	14.45	14.56	17,153,804	+0.02(+0.11%)
Oct 16, 2003	14.38	14.54	14.38	14.54	20,125,582	-0.03(-0.22%)
Oct 15, 2003	14.59	14.71	14.54	14.57	26,820,596	+0.18(+1.23%)
Oct 14, 2003	14.22	14.46	14.17	14.39	13,030,392	+0.13(+0.93%)
Oct 13, 2003	14.23	14.30	14.16	14.26	10,585,375	+0.10(+0.71%)
Oct 10, 2003	14.15	14.25	14.12	14.16	10,831,734	-0.03(-0.23%)
Oct 09, 2003	14.38	14.38	14.14	14.19	15,826,067	-0.10(-0.70%)
Oct 08, 2003	14.35	14.38	14.21	14.29	10,733,005	-0.14(-0.94%)
Oct 07, 2003	14.30	14.46	14.27	14.43	14,775,020	+0.08(+0.56%)
Oct 06, 2003	14.28	14.39	14.25	14.35	10,314,876	+0.12(+0.84%)
Oct 03, 2003	14.58	14.68	14.16	14.23	15,340,468	-0.07(-0.47%)
Oct 02, 2003	14.20	14.33	14.12	14.30	13,685,594	+0.12(+0.82%)
Oct 01, 2003	13.89	14.18	13.89	14.18	20,059,660	+0.30(+2.16%)
Sep 30, 2003	13.88	14.02	13.76	13.88	15,922,321	-0.04(-0.26%)
Sep 29, 2003	13.90	14.06	13.85	13.92	14,824,229	+0.01(+0.09%)
Sep 26, 2003	13.89	13.98	13.85	13.90	14,493,688	-0.01(-0.05%)
Sep 25, 2003	13.89	14.02	13.86	13.91	14,885,510	+0.02(+0.14%)
Sep 24, 2003	14.07	14.09	13.83	13.89	17,525,508	-0.14(-0.99%)
Sep 23, 2003	14.05	14.10	13.94	14.03	16,866,902	+0.06(+0.42%)
Sep 22, 2003	13.95	14.08	13.80	13.97	16,945,824	+0.02(+0.14%)
Sep 19, 2003	14.09	14.09	13.93	13.95	17,271,722	-0.14(-0.96%)
Sep 18, 2003	14.02	14.21	14.00	14.09	16,003,718	+0.19(+1.37%)
Sep 17, 2003	13.87	14.01	13.80	13.90	14,605,106	+0.03(+0.21%)
Sep 16, 2003	13.92	13.94	13.74	13.87	29,298,110	-0.19(-1.33%)
Sep 15, 2003	14.21	14.21	14.05	14.06	16,587,427	-0.16(-1.11%)
Sep 12, 2003	14.26	14.28	14.12	14.21	15,773,763	-0.16(-1.10%)
Sep 11, 2003	14.59	14.60	14.35	14.37	17,830,362	-0.15(-1.05%)
Sep 10, 2003	14.38	14.62	14.37	14.52	17,775,582	+0.19(+1.35%)
Sep 09, 2003	14.22	14.48	14.22	14.33	13,279,226	+0.03(+0.18%)
Sep 08, 2003	14.35	14.37	14.25	14.30	10,203,148	+0.04(+0.27%)
Sep 05, 2003	14.38	14.48	14.21	14.27	11,875,973	-0.11(-0.79%)
Sep 04, 2003	14.19	14.41	14.16	14.38	17,530,152	+0.26(+1.81%)
Sep 03, 2003	14.15	14.25	14.06	14.12	20,701,246	-0.02(-0.16%)

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.