Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.47	14.51	14.43	14.45	397,231	+0.05(+0.36%)
Nov 26, 2003	14.55	14.55	14.28	14.40	1,444,284	-0.14(-1.00%)
Nov 25, 2003	14.49	14.60	14.27	14.55	1,918,960	+0.07(+0.46%)
Nov 24, 2003	14.29	14.59	14.26	14.48	2,639,315	+0.19(+1.32%)
Nov 21, 2003	14.18	14.38	14.09	14.29	1,673,282	+0.24(+1.72%)
Nov 20, 2003	14.01	14.16	13.93	14.05	1,644,210	-0.01(-0.07%)
Nov 19, 2003	14.13	14.24	13.91	14.06	1,573,437	+0.03(+0.22%)
Nov 18, 2003	14.23	14.39	14.03	14.03	2,055,739	-0.16(-1.11%)
Nov 17, 2003	14.09	14.21	13.93	14.18	1,510,290	-0.05(-0.37%)
Nov 14, 2003	14.48	14.50	14.20	14.24	1,387,570	-0.24(-1.67%)
Nov 13, 2003	14.42	14.52	14.27	14.48	1,829,839	+0.06(+0.39%)
Nov 12, 2003	14.22	14.46	14.22	14.42	1,649,929	+0.25(+1.73%)
Nov 11, 2003	13.93	14.28	13.93	14.18	2,050,020	+0.25(+1.79%)
Nov 10, 2003	14.27	14.35	14.00	13.93	3,818,857	-0.34(-2.40%)
Nov 07, 2003	14.95	14.96	14.12	14.27	5,187,126	-0.70(-4.70%)
Nov 06, 2003	14.95	15.06	14.82	14.97	2,224,688	-0.08(-0.54%)
Nov 05, 2003	14.53	15.07	14.46	15.05	2,767,992	+0.46(+3.12%)
Nov 04, 2003	14.53	14.62	14.46	14.60	1,167,751	-0.01(-0.09%)
Nov 03, 2003	14.37	14.62	14.43	14.61	1,148,326	+0.24(+1.66%)
Oct 31, 2003	14.40	14.47	14.33	14.37	895,022	-0.05(-0.36%)
Oct 30, 2003	14.59	14.61	14.28	14.42	1,724,038	-0.11(-0.75%)
Oct 29, 2003	14.24	14.55	14.16	14.53	2,617,392	+0.24(+1.70%)
Oct 28, 2003	14.18	14.29	13.98	14.29	1,725,944	+0.18(+1.29%)
Oct 27, 2003	13.95	14.33	13.93	14.11	2,109,831	+0.16(+1.14%)
Oct 24, 2003	14.10	14.11	13.80	13.95	1,714,744	-0.20(-1.44%)
Oct 23, 2003	13.88	14.33	13.80	14.15	2,832,807	+0.27(+1.93%)
Oct 22, 2003	13.95	14.06	13.59	13.88	2,642,889	-0.07(-0.50%)
Oct 21, 2003	13.81	13.96	13.64	13.95	1,455,722	+0.14(+1.03%)
Oct 20, 2003	13.64	13.83	13.64	13.81	1,366,362	+0.12(+0.89%)
Oct 17, 2003	13.81	13.87	13.62	13.69	1,473,117	-0.12(-0.90%)
Oct 16, 2003	13.76	13.96	13.76	13.81	2,319,766	+0.05(+0.33%)
Oct 15, 2003	13.95	14.15	13.72	13.76	3,251,009	-0.50(-3.53%)
Oct 14, 2003	13.93	14.29	13.93	14.27	1,489,559	+0.05(+0.37%)
Oct 13, 2003	13.91	14.22	13.91	14.22	1,489,082	+0.31(+2.20%)
Oct 10, 2003	14.04	14.06	13.79	13.91	1,704,974	-0.08(-0.59%)
Oct 09, 2003	13.84	14.04	13.71	13.99	2,796,349	+0.15(+1.11%)
Oct 08, 2003	13.58	13.90	13.56	13.84	2,640,030	+0.26(+1.92%)
Oct 07, 2003	13.68	13.64	13.41	13.58	2,914,780	-0.10(-0.74%)
Oct 06, 2003	13.30	13.72	13.30	13.68	2,250,900	+0.38(+2.82%)
Oct 03, 2003	13.39	13.39	13.04	13.30	3,669,687	-0.09(-0.64%)
Oct 02, 2003	13.32	13.40	13.24	13.39	3,690,895	-0.08(-0.61%)
Oct 01, 2003	12.47	13.47	12.43	13.47	6,066,660	+0.95(+7.61%)
Sep 30, 2003	12.33	12.66	12.22	12.52	4,314,503	+0.19(+1.57%)
Sep 29, 2003	12.13	12.34	12.16	12.33	1,307,504	+0.20(+1.63%)
Sep 26, 2003	12.18	12.35	12.08	12.13	1,587,020	-0.06(-0.52%)
Sep 25, 2003	12.22	12.31	12.14	12.19	1,770,028	+0.04(+0.33%)
Sep 24, 2003	12.27	12.48	12.15	12.15	2,554,007	-0.10(-0.84%)
Sep 23, 2003	11.93	12.25	11.95	12.25	1,936,832	+0.33(+2.73%)
Sep 22, 2003	12.36	12.36	11.88	11.93	3,941,815	-0.43(-3.48%)
Sep 19, 2003	12.48	12.48	12.33	12.36	2,653,374	-0.15(-1.21%)
Sep 18, 2003	12.26	12.51	12.10	12.51	3,684,222	+0.33(+2.70%)
Sep 17, 2003	11.77	12.64	11.77	12.18	7,327,698	-0.30(-2.44%)
Sep 16, 2003	12.08	12.50	11.99	12.48	3,326,071	+0.40(+3.32%)
Sep 15, 2003	11.73	12.11	11.73	12.08	3,207,640	+0.36(+3.04%)
Sep 12, 2003	11.52	11.77	11.40	11.73	2,058,599	+0.21(+1.80%)
Sep 11, 2003	11.46	11.61	11.30	11.52	3,419,481	+0.14(+1.27%)
Sep 10, 2003	11.89	11.92	11.35	11.37	4,366,451	-0.69(-5.74%)
Sep 09, 2003	12.30	12.34	11.94	12.07	3,313,203	-0.35(-2.84%)
Sep 08, 2003	12.46	12.49	12.30	12.42	1,273,429	+0.04(+0.36%)
Sep 05, 2003	12.59	12.67	12.32	12.38	2,357,893	-0.21(-1.70%)
Sep 04, 2003	12.59	12.70	12.43	12.59	2,879,989	-0.00(-0.02%)
Sep 03, 2003	12.18	12.63	12.04	12.59	2,470,605	+0.55(+4.53%)

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.