Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.27	15.37	15.20	15.26	20,210,012	-0.07(-0.48%)
Nov 26, 2003	15.34	15.38	15.08	15.34	43,520,176	+0.13(+0.84%)
Nov 25, 2003	15.37	15.43	15.20	15.21	56,286,180	-0.12(-0.79%)
Nov 24, 2003	15.05	15.45	15.03	15.33	57,307,268	+0.42(+2.84%)
Nov 21, 2003	14.87	14.98	14.49	14.91	54,536,536	+0.15(+1.05%)
Nov 20, 2003	14.72	15.04	14.64	14.75	64,994,388	-0.07(-0.50%)
Nov 19, 2003	14.59	14.91	14.52	14.83	52,546,660	+0.22(+1.47%)
Nov 18, 2003	14.96	15.06	14.58	14.61	67,422,312	-0.22(-1.45%)
Nov 17, 2003	14.79	14.90	14.66	14.83	58,038,632	-0.14(-0.94%)
Nov 14, 2003	15.28	15.46	14.94	14.97	70,398,712	-0.30(-1.94%)
Nov 13, 2003	15.24	15.30	14.79	15.26	71,445,136	-0.18(-1.18%)
Nov 12, 2003	15.07	15.46	15.04	15.44	58,335,584	+0.42(+2.77%)
Nov 11, 2003	14.89	15.09	14.83	15.03	58,225,932	+0.11(+0.72%)
Nov 10, 2003	15.03	15.24	14.86	14.92	67,524,864	-0.10(-0.67%)
Nov 07, 2003	15.40	15.48	14.95	15.02	91,705,936	-0.38(-2.45%)
Nov 06, 2003	15.44	15.56	15.20	15.40	173,328,032	+0.74(+5.05%)
Nov 05, 2003	14.54	15.50	14.36	14.66	121,063,264	+0.15(+1.02%)
Nov 04, 2003	14.69	14.69	14.39	14.51	73,874,264	-0.05(-0.32%)
Nov 03, 2003	14.24	14.64	14.24	14.56	77,315,592	+0.48(+3.44%)
Oct 31, 2003	14.11	14.20	14.01	14.07	56,644,016	+0.02(+0.14%)
Oct 30, 2003	14.00	14.21	13.92	14.05	58,172,408	+0.05(+0.39%)
Oct 29, 2003	14.05	14.08	13.88	14.00	55,862,480	-0.05(-0.38%)
Oct 28, 2003	13.51	14.07	13.49	14.05	72,647,080	+0.65(+4.87%)
Oct 27, 2003	13.35	13.59	13.32	13.40	56,330,260	+0.09(+0.66%)
Oct 24, 2003	13.48	13.51	12.94	13.31	95,087,520	-0.24(-1.79%)
Oct 23, 2003	13.48	13.70	13.46	13.55	74,730,192	-0.32(-2.28%)
Oct 22, 2003	14.03	14.13	13.85	13.87	44,525,492	-0.32(-2.27%)
Oct 21, 2003	14.28	14.28	14.05	14.19	51,725,348	+0.02(+0.14%)
Oct 20, 2003	13.95	14.21	13.95	14.17	46,867,580	+0.30(+2.13%)
Oct 17, 2003	14.13	14.14	13.87	13.88	52,667,664	-0.26(-1.85%)
Oct 16, 2003	14.08	14.10	13.99	14.14	48,525,604	+0.01(+0.05%)
Oct 15, 2003	14.37	14.40	14.07	14.13	60,372,088	-0.08(-0.57%)
Oct 14, 2003	14.01	14.24	13.95	14.21	44,951,384	+0.09(+0.67%)
Oct 13, 2003	14.14	14.18	14.03	14.12	54,927,472	+0.14(+1.01%)
Oct 10, 2003	14.14	14.26	13.92	13.98	57,689,960	-0.11(-0.76%)
Oct 09, 2003	14.17	14.38	13.92	14.09	80,015,696	+0.11(+0.77%)
Oct 08, 2003	14.15	14.21	13.91	13.98	53,032,144	-0.14(-1.00%)
Oct 07, 2003	13.86	14.13	13.75	14.12	63,937,340	+0.13(+0.96%)
Oct 06, 2003	14.03	14.11	13.58	13.99	37,040,172	+0.03(+0.19%)
Oct 03, 2003	13.75	14.13	13.63	13.96	89,231,848	+0.52(+3.85%)
Oct 02, 2003	13.61	13.65	13.28	13.44	77,105,064	-0.14(-1.04%)
Oct 01, 2003	13.23	13.62	13.23	13.58	77,076,808	+0.41(+3.11%)
Sep 30, 2003	13.49	13.53	12.98	13.17	95,860,296	-0.41(-3.02%)
Sep 29, 2003	13.51	13.64	13.46	13.58	68,162,584	+0.16(+1.20%)
Sep 26, 2003	13.45	13.74	13.41	13.42	78,874,176	-0.07(-0.50%)
Sep 25, 2003	13.63	13.78	13.41	13.49	111,828,648	-0.17(-1.28%)
Sep 24, 2003	14.39	14.44	13.58	13.66	115,385,464	-0.56(-3.92%)
Sep 23, 2003	13.96	14.27	13.95	14.22	63,054,900	+0.25(+1.78%)
Sep 22, 2003	13.86	14.03	13.85	13.97	64,352,752	-0.16(-1.14%)
Sep 19, 2003	14.43	14.50	14.12	14.13	67,359,456	-0.27(-1.87%)
Sep 18, 2003	14.20	14.42	14.09	14.40	66,689,448	+0.19(+1.32%)
Sep 17, 2003	14.29	14.38	14.06	14.21	75,961,512	-0.10(-0.70%)
Sep 16, 2003	13.73	14.40	13.66	14.31	100,884,976	+0.61(+4.41%)
Sep 15, 2003	13.93	13.94	13.69	13.71	53,481,988	-0.18(-1.31%)
Sep 12, 2003	13.89	13.99	13.68	13.89	73,956,512	-0.03(-0.24%)
Sep 11, 2003	13.77	13.99	13.60	13.92	84,155,176	+0.17(+1.22%)
Sep 10, 2003	13.87	14.09	13.73	13.76	85,292,344	-0.22(-1.54%)
Sep 09, 2003	14.07	14.15	13.90	13.97	97,419,856	-0.05(-0.38%)
Sep 08, 2003	13.81	14.07	13.78	14.03	67,322,392	+0.32(+2.30%)
Sep 05, 2003	13.70	13.94	13.63	13.71	84,773,440	-0.13(-0.97%)
Sep 04, 2003	13.78	14.02	13.76	13.84	97,869,160	+0.24(+1.73%)
Sep 03, 2003	13.47	13.83	13.37	13.61	165,523,504	+0.44(+3.32%)

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.