Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.79	18.90	18.77	18.89	220,414	+0.05(+0.29%)
Nov 26, 2003	18.79	18.88	18.62	18.84	876,612	+0.03(+0.15%)
Nov 25, 2003	18.43	18.84	18.43	18.81	1,466,260	+0.31(+1.65%)
Nov 24, 2003	18.19	18.52	18.18	18.51	1,209,756	+0.32(+1.74%)
Nov 21, 2003	18.28	18.28	18.10	18.19	1,256,129	+0.08(+0.46%)
Nov 20, 2003	17.94	18.15	17.83	18.11	1,217,323	+0.10(+0.57%)
Nov 19, 2003	17.91	18.05	17.78	18.00	1,556,870	+0.07(+0.38%)
Nov 18, 2003	18.23	18.39	17.94	17.94	1,781,553	-0.45(-2.45%)
Nov 17, 2003	18.42	18.61	18.12	18.39	1,067,923	-0.22(-1.18%)
Nov 14, 2003	18.73	18.75	18.47	18.61	1,450,932	-0.13(-0.68%)
Nov 13, 2003	18.67	18.76	18.55	18.73	1,162,608	+0.02(+0.13%)
Nov 12, 2003	18.53	18.73	18.50	18.71	1,401,067	+0.19(+1.04%)
Nov 11, 2003	18.52	18.63	18.41	18.52	2,930,774	+0.04(+0.22%)
Nov 10, 2003	18.52	18.55	18.34	18.48	2,845,596	-0.14(-0.76%)
Nov 07, 2003	18.76	18.83	18.61	18.62	2,982,385	-0.23(-1.24%)
Nov 06, 2003	18.38	18.91	18.38	18.85	5,669,850	+0.76(+4.18%)
Nov 05, 2003	17.79	18.14	17.94	18.09	1,701,614	+0.15(+0.82%)
Nov 04, 2003	17.79	17.99	17.79	17.95	1,461,021	+0.11(+0.64%)
Nov 03, 2003	17.55	17.86	17.51	17.83	1,322,075	+0.32(+1.82%)
Oct 31, 2003	17.63	17.72	17.51	17.51	1,304,829	-0.06(-0.35%)
Oct 30, 2003	17.43	17.59	17.40	17.57	1,357,799	+0.31(+1.77%)
Oct 29, 2003	17.06	17.27	17.06	17.27	1,169,981	+0.12(+0.68%)
Oct 28, 2003	17.08	17.19	17.00	17.15	1,200,055	+0.12(+0.69%)
Oct 27, 2003	17.01	17.11	16.92	17.04	1,239,054	+0.25(+1.49%)
Oct 24, 2003	16.78	16.85	16.60	16.78	1,103,430	-0.02(-0.14%)
Oct 23, 2003	16.68	16.87	16.65	16.81	1,451,708	+0.08(+0.45%)
Oct 22, 2003	16.97	17.12	16.72	16.73	2,299,799	-0.39(-2.27%)
Oct 21, 2003	17.32	17.33	17.12	17.12	1,134,862	-0.20(-1.13%)
Oct 20, 2003	17.33	17.57	17.23	17.32	1,170,757	+0.02(+0.10%)
Oct 17, 2003	17.52	17.64	17.27	17.30	1,559,781	-0.05(-0.32%)
Oct 16, 2003	17.57	17.57	17.29	17.36	2,364,216	-0.25(-1.41%)
Oct 15, 2003	17.40	17.93	17.37	17.60	5,739,699	+0.70(+4.13%)
Oct 14, 2003	16.92	16.92	16.74	16.90	1,729,942	+0.25(+1.51%)
Oct 13, 2003	16.57	16.75	16.59	16.65	786,390	+0.08(+0.50%)
Oct 10, 2003	16.72	16.72	16.53	16.57	687,048	-0.13(-0.76%)
Oct 09, 2003	16.92	16.92	16.67	16.70	1,287,949	+0.03(+0.21%)
Oct 08, 2003	16.76	16.76	16.62	16.66	1,330,829	-0.07(-0.39%)
Oct 07, 2003	16.59	16.84	16.50	16.73	851,001	+0.06(+0.35%)
Oct 06, 2003	16.49	16.80	16.49	16.67	1,857,030	+0.25(+1.51%)
Oct 03, 2003	16.32	16.65	16.32	16.42	2,306,008	+0.19(+1.14%)
Oct 02, 2003	16.17	16.33	16.16	16.24	3,393,916	+0.48(+3.07%)
Oct 01, 2003	15.34	15.75	15.31	15.75	1,711,510	+0.40(+2.57%)
Sep 30, 2003	15.34	15.40	15.13	15.36	2,040,191	+0.02(+0.11%)
Sep 29, 2003	15.35	15.45	15.18	15.34	1,500,408	+0.09(+0.56%)
Sep 26, 2003	15.40	15.41	15.09	15.26	1,535,721	-0.22(-1.42%)
Sep 25, 2003	15.62	15.72	15.47	15.48	893,299	-0.15(-0.95%)
Sep 24, 2003	15.98	15.98	15.62	15.62	1,287,173	-0.33(-2.07%)
Sep 23, 2003	15.87	16.02	15.79	15.95	848,673	+0.07(+0.45%)
Sep 22, 2003	16.05	16.05	15.78	15.88	1,178,324	-0.25(-1.55%)
Sep 19, 2003	16.40	16.40	16.11	16.13	1,126,907	-0.26(-1.59%)
Sep 18, 2003	16.39	16.51	16.33	16.39	1,070,833	+0.10(+0.59%)
Sep 17, 2003	16.49	16.53	16.23	16.30	1,245,263	-0.28(-1.70%)
Sep 16, 2003	16.05	16.60	16.08	16.58	1,887,298	+0.53(+3.32%)
Sep 15, 2003	16.13	16.17	16.04	16.05	1,129,623	-0.09(-0.53%)
Sep 12, 2003	16.09	16.19	15.87	16.13	1,151,160	+0.00(+0.02%)
Sep 11, 2003	16.05	16.21	15.92	16.13	1,549,303	+0.20(+1.25%)
Sep 10, 2003	16.36	16.39	15.92	15.93	2,604,809	-0.49(-3.01%)
Sep 09, 2003	16.80	16.83	16.42	16.42	1,473,051	-0.43(-2.55%)
Sep 08, 2003	16.72	16.95	16.64	16.85	955,387	+0.20(+1.20%)
Sep 05, 2003	16.89	16.90	16.58	16.65	1,298,621	-0.33(-1.94%)
Sep 04, 2003	16.97	17.01	16.56	16.98	2,486,258	+0.01(+0.06%)
Sep 03, 2003	17.40	17.42	16.93	16.97	3,414,094	-0.43(-2.47%)

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.