Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.84	14.86	14.76	14.82	712,675	-0.05(-0.32%)
Nov 26, 2003	14.87	14.87	14.75	14.87	1,546,942	+0.02(+0.13%)
Nov 25, 2003	14.85	14.92	14.74	14.85	2,930,094	-0.04(-0.27%)
Nov 24, 2003	14.92	15.00	14.79	14.89	2,635,022	-0.03(-0.20%)
Nov 21, 2003	14.82	14.92	14.80	14.92	3,863,136	+0.08(+0.51%)
Nov 20, 2003	14.69	14.84	14.64	14.84	3,478,666	+0.15(+0.99%)
Nov 19, 2003	14.45	14.82	14.42	14.70	3,685,905	+0.20(+1.41%)
Nov 18, 2003	14.48	14.58	14.42	14.49	3,121,704	-0.02(-0.14%)
Nov 17, 2003	14.63	14.68	14.47	14.51	2,746,611	-0.07(-0.50%)
Nov 14, 2003	14.62	14.63	14.57	14.59	2,568,755	-0.04(-0.25%)
Nov 13, 2003	14.40	14.67	14.38	14.62	4,281,676	+0.20(+1.36%)
Nov 12, 2003	14.30	14.49	14.30	14.43	3,675,277	+0.13(+0.88%)
Nov 11, 2003	14.21	14.36	14.16	14.30	2,549,376	+0.07(+0.49%)
Nov 10, 2003	14.26	14.26	14.16	14.23	3,158,275	-0.02(-0.11%)
Nov 07, 2003	14.12	14.30	14.08	14.24	3,384,581	+0.18(+1.31%)
Nov 06, 2003	14.09	14.19	14.01	14.06	3,419,277	-0.16(-1.15%)
Nov 05, 2003	14.25	14.23	14.14	14.22	1,953,292	+0.03(+0.21%)
Nov 04, 2003	14.25	14.27	14.17	14.19	3,267,055	-0.10(-0.71%)
Nov 03, 2003	14.32	14.40	14.26	14.29	1,832,103	-0.01(-0.04%)
Oct 31, 2003	14.40	14.40	14.20	14.30	2,574,694	-0.06(-0.41%)
Oct 30, 2003	14.48	14.48	14.35	14.36	2,676,282	-0.10(-0.67%)
Oct 29, 2003	14.26	14.55	14.26	14.46	7,656,567	+0.46(+3.29%)
Oct 28, 2003	13.89	14.04	13.87	14.00	2,624,707	+0.10(+0.74%)
Oct 27, 2003	13.90	13.93	13.80	13.89	2,673,469	-0.01(-0.07%)
Oct 24, 2003	13.87	13.90	13.72	13.90	2,455,290	+0.04(+0.28%)
Oct 23, 2003	13.74	13.95	13.69	13.87	3,431,155	+0.13(+0.93%)
Oct 22, 2003	13.84	13.84	13.68	13.74	3,550,246	-0.11(-0.77%)
Oct 21, 2003	13.76	13.90	13.76	13.84	2,759,740	+0.02(+0.14%)
Oct 20, 2003	13.80	13.84	13.72	13.83	2,807,877	+0.02(+0.12%)
Oct 17, 2003	13.56	13.86	13.72	13.81	5,097,189	+0.25(+1.83%)
Oct 16, 2003	13.68	13.68	13.52	13.56	2,696,912	-0.12(-0.84%)
Oct 15, 2003	13.67	13.71	13.63	13.68	2,572,506	-0.10(-0.74%)
Oct 14, 2003	13.67	13.79	13.63	13.78	4,025,676	+0.12(+0.87%)
Oct 13, 2003	13.69	13.76	13.63	13.66	2,254,928	-0.03(-0.20%)
Oct 10, 2003	13.79	13.75	13.60	13.69	4,769,608	-0.11(-0.78%)
Oct 09, 2003	13.80	13.94	13.79	13.79	2,743,173	+0.09(+0.64%)
Oct 08, 2003	13.80	13.84	13.68	13.71	3,888,767	-0.10(-0.70%)
Oct 07, 2003	13.73	13.87	13.68	13.80	2,623,456	+0.07(+0.51%)
Oct 06, 2003	13.85	13.85	13.66	13.73	2,710,353	-0.10(-0.69%)
Oct 03, 2003	13.96	14.01	13.82	13.83	2,650,025	+0.01(+0.07%)
Oct 02, 2003	13.79	13.90	13.79	13.82	2,345,888	-0.14(-1.03%)
Oct 01, 2003	13.76	13.96	13.71	13.96	2,423,407	+0.17(+1.24%)
Sep 30, 2003	13.86	13.87	13.68	13.79	2,961,352	-0.07(-0.51%)
Sep 29, 2003	13.78	14.04	13.85	13.86	4,251,356	+0.08(+0.59%)
Sep 26, 2003	13.68	13.89	13.68	13.78	6,971,711	+0.20(+1.45%)
Sep 25, 2003	13.42	13.71	13.30	13.58	10,360,669	-0.17(-1.26%)
Sep 24, 2003	14.07	14.07	13.76	13.76	6,854,495	-0.31(-2.23%)
Sep 23, 2003	14.63	14.55	14.01	14.07	9,992,141	-0.56(-3.86%)
Sep 22, 2003	14.81	14.84	14.56	14.63	2,896,961	-0.28(-1.88%)
Sep 19, 2003	15.12	15.12	14.83	14.91	3,773,739	-0.20(-1.35%)
Sep 18, 2003	15.16	15.19	15.08	15.12	1,866,395	-0.04(-0.24%)
Sep 17, 2003	15.17	15.22	15.08	15.16	1,915,782	-0.01(-0.09%)
Sep 16, 2003	15.01	15.20	15.02	15.17	2,597,512	+0.16(+1.04%)
Sep 15, 2003	14.88	15.09	14.80	15.01	2,411,529	+0.12(+0.84%)
Sep 12, 2003	14.87	14.93	14.73	14.89	1,639,777	+0.02(+0.16%)
Sep 11, 2003	14.88	14.95	14.81	14.87	2,138,650	+0.02(+0.14%)
Sep 10, 2003	14.95	15.00	14.73	14.84	3,134,519	-0.21(-1.38%)
Sep 09, 2003	15.24	15.24	14.97	15.05	1,862,019	-0.14(-0.95%)
Sep 08, 2003	15.11	15.24	15.08	15.20	2,018,308	+0.12(+0.76%)
Sep 05, 2003	15.13	15.15	14.92	15.08	2,167,094	-0.16(-1.04%)
Sep 04, 2003	15.38	15.38	15.15	15.24	2,173,346	-0.11(-0.74%)
Sep 03, 2003	15.34	15.41	15.20	15.35	3,371,140	+0.05(+0.35%)

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.