Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.20	14.24	14.16	14.19	404,671	+0.05(+0.36%)
Nov 26, 2003	14.28	14.28	14.02	14.14	1,471,334	-0.14(-1.00%)
Nov 25, 2003	14.22	14.33	14.01	14.28	1,954,901	+0.07(+0.46%)
Nov 24, 2003	14.03	14.32	14.00	14.21	2,688,747	+0.19(+1.32%)
Nov 21, 2003	13.92	14.12	13.83	14.03	1,704,621	+0.24(+1.72%)
Nov 20, 2003	13.75	13.90	13.67	13.79	1,675,005	-0.01(-0.07%)
Nov 19, 2003	13.87	13.98	13.66	13.80	1,602,907	+0.03(+0.22%)
Nov 18, 2003	13.96	14.13	13.77	13.77	2,094,242	-0.15(-1.11%)
Nov 17, 2003	13.83	13.95	13.67	13.92	1,538,577	-0.05(-0.37%)
Nov 14, 2003	14.21	14.23	13.94	13.97	1,413,558	-0.24(-1.67%)
Nov 13, 2003	14.16	14.25	14.01	14.21	1,864,111	+0.06(+0.39%)
Nov 12, 2003	13.95	14.19	13.95	14.16	1,680,831	+0.24(+1.73%)
Nov 11, 2003	13.68	14.01	13.68	13.92	2,088,416	+0.25(+1.79%)
Nov 10, 2003	14.01	14.08	13.74	13.67	3,890,381	-0.34(-2.40%)
Nov 07, 2003	14.68	14.68	13.86	14.01	5,284,277	-0.69(-4.70%)
Nov 06, 2003	14.68	14.78	14.55	14.70	2,266,355	-0.08(-0.54%)
Nov 05, 2003	14.26	14.79	14.20	14.78	2,819,835	+0.45(+3.12%)
Nov 04, 2003	14.26	14.36	14.20	14.33	1,189,622	-0.01(-0.09%)
Nov 03, 2003	14.11	14.35	14.16	14.34	1,169,833	+0.23(+1.66%)
Oct 31, 2003	14.13	14.21	14.07	14.11	911,785	-0.05(-0.36%)
Oct 30, 2003	14.32	14.35	14.02	14.16	1,756,328	-0.11(-0.75%)
Oct 29, 2003	13.97	14.28	13.90	14.27	2,666,414	+0.24(+1.70%)
Oct 28, 2003	13.92	14.03	13.72	14.03	1,758,270	+0.18(+1.29%)
Oct 27, 2003	13.69	14.07	13.68	13.85	2,149,347	+0.16(+1.14%)
Oct 24, 2003	13.84	13.85	13.54	13.69	1,746,860	-0.20(-1.44%)
Oct 23, 2003	13.63	14.07	13.54	13.89	2,885,864	+0.26(+1.94%)
Oct 22, 2003	13.69	13.80	13.34	13.63	2,692,389	-0.07(-0.50%)
Oct 21, 2003	13.55	13.71	13.39	13.69	1,482,986	+0.14(+1.03%)
Oct 20, 2003	13.39	13.57	13.39	13.55	1,391,953	+0.12(+0.89%)
Oct 17, 2003	13.56	13.61	13.37	13.44	1,500,707	-0.12(-0.90%)
Oct 16, 2003	13.51	13.70	13.51	13.56	2,363,214	+0.05(+0.34%)
Oct 15, 2003	13.70	13.89	13.47	13.51	3,311,898	-0.49(-3.53%)
Oct 14, 2003	13.68	14.02	13.68	14.01	1,517,457	+0.05(+0.37%)
Oct 13, 2003	13.65	13.96	13.65	13.95	1,516,972	+0.30(+2.20%)
Oct 10, 2003	13.79	13.80	13.53	13.65	1,736,907	-0.08(-0.58%)
Oct 09, 2003	13.58	13.78	13.45	13.73	2,848,722	+0.15(+1.11%)
Oct 08, 2003	13.33	13.65	13.31	13.58	2,689,476	+0.26(+1.92%)
Oct 07, 2003	13.43	13.39	13.16	13.33	2,969,371	-0.10(-0.74%)
Oct 06, 2003	13.06	13.47	13.06	13.43	2,293,058	+0.37(+2.82%)
Oct 03, 2003	13.14	13.14	12.80	13.06	3,738,417	-0.08(-0.64%)
Oct 02, 2003	13.07	13.16	13.00	13.14	3,760,022	-0.08(-0.61%)
Oct 01, 2003	12.24	13.22	12.20	13.22	6,180,284	+0.94(+7.61%)
Sep 30, 2003	12.10	12.43	12.00	12.29	4,395,311	+0.19(+1.57%)
Sep 29, 2003	11.90	12.11	11.93	12.10	1,331,993	+0.19(+1.63%)
Sep 26, 2003	11.96	12.12	11.86	11.90	1,616,744	-0.06(-0.52%)
Sep 25, 2003	12.00	12.09	11.92	11.97	1,803,179	+0.04(+0.33%)
Sep 24, 2003	12.05	12.25	11.93	11.93	2,601,841	-0.10(-0.84%)
Sep 23, 2003	11.71	12.03	11.73	12.03	1,973,107	+0.32(+2.73%)
Sep 22, 2003	12.13	12.13	11.67	11.71	4,015,643	-0.42(-3.48%)
Sep 19, 2003	12.26	12.26	12.10	12.13	2,703,070	-0.15(-1.21%)
Sep 18, 2003	12.03	12.28	11.88	12.28	3,753,225	+0.32(+2.70%)
Sep 17, 2003	11.56	12.41	11.56	11.96	7,464,940	-0.30(-2.44%)
Sep 16, 2003	11.86	12.27	11.77	12.26	3,388,365	+0.39(+3.32%)
Sep 15, 2003	11.51	11.88	11.51	11.86	3,267,716	+0.35(+3.04%)
Sep 12, 2003	11.30	11.55	11.19	11.51	2,097,155	+0.20(+1.80%)
Sep 11, 2003	11.25	11.39	11.10	11.31	3,483,525	+0.14(+1.27%)
Sep 10, 2003	11.67	11.70	11.14	11.17	4,448,231	-0.68(-5.74%)
Sep 09, 2003	12.07	12.12	11.72	11.85	3,375,257	-0.35(-2.84%)
Sep 08, 2003	12.23	12.26	12.08	12.19	1,297,279	+0.04(+0.36%)
Sep 05, 2003	12.36	12.44	12.10	12.15	2,402,054	-0.21(-1.70%)
Sep 04, 2003	12.36	12.46	12.20	12.36	2,933,929	-0.00(-0.02%)
Sep 03, 2003	11.96	12.40	11.82	12.36	2,516,877	+0.54(+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.