Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.57	17.05	16.29	16.90	143,900	+0.25(+1.50%)
Nov 26, 2003	16.30	16.80	16.01	16.65	366,700	+0.40(+2.46%)
Nov 25, 2003	16.50	16.50	16.11	16.25	591,100	-0.15(-0.91%)
Nov 24, 2003	15.65	16.55	15.65	16.40	455,000	+0.68(+4.33%)
Nov 21, 2003	15.83	15.84	15.15	15.72	291,500	+0.16(+1.03%)
Nov 20, 2003	15.85	16.25	15.55	15.56	370,200	-0.40(-2.51%)
Nov 19, 2003	15.25	16.25	15.10	15.96	691,200	+0.60(+3.91%)
Nov 18, 2003	16.05	16.49	14.89	15.36	545,100	-0.74(-4.60%)
Nov 17, 2003	16.60	16.60	14.85	16.10	930,500	-0.57(-3.42%)
Nov 14, 2003	17.44	17.65	16.51	16.67	684,000	-0.81(-4.63%)
Nov 13, 2003	17.08	17.51	16.82	17.48	293,300	+0.39(+2.28%)
Nov 12, 2003	16.52	17.30	16.40	17.09	428,100	+0.65(+3.95%)
Nov 11, 2003	16.68	16.69	16.15	16.44	347,000	-0.16(-0.96%)
Nov 10, 2003	17.75	17.80	16.55	16.60	502,500	-1.15(-6.48%)
Nov 07, 2003	17.95	18.07	17.55	17.75	352,300	+0.00(+0.00%)
Nov 06, 2003	18.20	18.22	17.48	17.75	438,700	-0.45(-2.47%)
Nov 05, 2003	17.42	18.31	17.08	18.20	688,400	+0.97(+5.63%)
Nov 04, 2003	17.34	18.03	17.05	17.23	1,117,600	+0.51(+3.05%)
Nov 03, 2003	16.45	17.00	16.13	16.72	535,200	+0.62(+3.85%)
Oct 31, 2003	16.30	16.38	15.33	16.10	810,100	-0.13(-0.80%)
Oct 30, 2003	16.42	16.60	16.10	16.23	1,044,200	+0.05(+0.31%)
Oct 29, 2003	15.45	16.25	15.40	16.18	451,900	+0.69(+4.45%)
Oct 28, 2003	14.90	15.50	14.65	15.49	632,200	+0.65(+4.38%)
Oct 27, 2003	14.49	15.06	14.49	14.84	576,300	+0.60(+4.21%)
Oct 24, 2003	14.10	14.50	13.60	14.24	1,008,500	+0.09(+0.64%)
Oct 23, 2003	14.75	14.78	14.05	14.15	787,100	-1.06(-6.97%)
Oct 22, 2003	15.55	15.55	14.53	15.21	1,817,500	-1.09(-6.69%)
Oct 21, 2003	16.10	16.54	15.99	16.30	654,700	+0.27(+1.68%)
Oct 20, 2003	16.32	16.37	15.85	16.03	494,500	-0.04(-0.25%)
Oct 17, 2003	16.65	16.80	16.00	16.07	615,800	-0.70(-4.17%)
Oct 16, 2003	16.25	16.81	15.93	16.77	1,137,900	+0.46(+2.82%)
Oct 15, 2003	16.16	16.45	15.85	16.31	444,500	+0.02(+0.12%)
Oct 14, 2003	16.25	16.35	15.56	16.29	344,200	+0.09(+0.56%)
Oct 13, 2003	15.40	16.20	15.36	16.20	444,900	+0.81(+5.26%)
Oct 10, 2003	15.60	15.90	15.35	15.39	484,900	-0.11(-0.71%)
Oct 09, 2003	15.74	16.24	15.45	15.50	715,400	+0.09(+0.58%)
Oct 08, 2003	15.60	15.98	15.35	15.41	805,200	-0.19(-1.22%)
Oct 07, 2003	14.33	16.05	14.33	15.60	1,102,600	+0.90(+6.12%)
Oct 06, 2003	14.78	15.00	14.55	14.70	491,200	+0.06(+0.41%)
Oct 03, 2003	14.24	15.31	14.13	14.64	461,900	+0.47(+3.32%)
Oct 02, 2003	13.99	14.44	13.91	14.17	407,200	+0.17(+1.21%)
Oct 01, 2003	14.30	14.74	13.50	14.00	576,300	-0.35(-2.44%)
Sep 30, 2003	13.91	14.87	13.87	14.35	1,104,000	+0.36(+2.57%)
Sep 29, 2003	13.43	14.35	13.15	13.99	1,020,600	+1.14(+8.87%)
Sep 26, 2003	12.95	13.14	12.25	12.85	486,800	-0.22(-1.68%)
Sep 25, 2003	13.80	14.10	12.56	13.07	702,000	-0.58(-4.25%)
Sep 24, 2003	13.55	14.90	13.40	13.65	937,400	+0.10(+0.74%)
Sep 23, 2003	13.05	13.75	13.02	13.55	512,800	+0.52(+3.99%)
Sep 22, 2003	13.25	13.55	12.90	13.03	792,400	-0.60(-4.40%)
Sep 19, 2003	12.98	13.80	12.96	13.63	616,100	+0.53(+4.05%)
Sep 18, 2003	12.83	13.28	12.65	13.10	2,620,000	+0.62(+4.97%)
Sep 17, 2003	12.29	12.75	12.15	12.48	758,000	-0.25(-1.96%)
Sep 16, 2003	10.50	13.02	10.47	12.73	1,117,800	+2.33(+22.40%)
Sep 15, 2003	10.05	10.43	9.880	10.40	391,200	+0.40(+4.00%)
Sep 12, 2003	9.900	10.05	9.600	10.00	271,600	+0.01(+0.10%)
Sep 11, 2003	9.400	10.05	9.400	9.990	156,700	+0.53(+5.60%)
Sep 10, 2003	10.18	10.18	9.460	9.460	158,200	-0.73(-7.16%)
Sep 09, 2003	10.10	10.73	9.950	10.19	143,800	+0.09(+0.89%)
Sep 08, 2003	9.850	10.12	9.820	10.10	80,300	+0.43(+4.45%)
Sep 05, 2003	9.900	10.10	9.300	9.670	100,900	-0.25(-2.52%)
Sep 04, 2003	9.400	10.33	9.310	9.920	398,100	+0.53(+5.64%)
Sep 03, 2003	8.730	10.00	8.660	9.390	301,700	+0.75(+8.68%)

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.