Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.47	17.62	17.30	17.56	2,168,165	+0.08(+0.43%)
Nov 26, 2003	17.72	17.79	16.93	17.49	4,660,554	+0.23(+1.32%)
Nov 25, 2003	17.59	17.86	17.12	17.26	8,045,440	-0.49(-2.74%)
Nov 24, 2003	16.78	17.85	16.74	17.75	9,639,870	+1.25(+7.60%)
Nov 21, 2003	16.41	16.68	16.34	16.49	4,513,567	+0.08(+0.51%)
Nov 20, 2003	16.16	17.00	16.07	16.41	11,047,040	+0.25(+1.55%)
Nov 19, 2003	16.64	16.75	15.95	16.16	22,716,330	-1.64(-9.22%)
Nov 18, 2003	18.61	18.98	17.51	17.80	14,239,555	-0.68(-3.66%)
Nov 17, 2003	18.73	18.87	17.88	18.48	9,844,596	-0.58(-3.03%)
Nov 14, 2003	19.74	20.28	18.94	19.05	10,807,808	-0.68(-3.43%)
Nov 13, 2003	19.08	19.90	18.89	19.73	9,669,758	+0.65(+3.42%)
Nov 12, 2003	18.39	19.14	18.29	19.08	8,047,732	+0.84(+4.63%)
Nov 11, 2003	18.32	18.49	18.16	18.23	5,134,908	-0.16(-0.87%)
Nov 10, 2003	18.89	18.95	18.35	18.39	7,750,666	-0.36(-1.90%)
Nov 07, 2003	19.59	19.60	18.73	18.75	5,089,169	-0.30(-1.56%)
Nov 06, 2003	19.41	19.60	18.84	19.05	5,733,367	-0.09(-0.48%)
Nov 05, 2003	19.08	19.32	18.72	19.14	5,976,064	+0.17(+0.92%)
Nov 04, 2003	19.07	19.43	18.84	18.96	7,892,161	-0.59(-3.03%)
Nov 03, 2003	19.21	19.59	18.92	19.55	6,849,578	+0.80(+4.25%)
Oct 31, 2003	19.41	19.54	18.69	18.76	7,810,159	-0.67(-3.44%)
Oct 30, 2003	19.66	19.93	19.46	19.43	4,643,828	-0.24(-1.20%)
Oct 29, 2003	19.75	19.87	19.51	19.66	6,455,894	+0.02(+0.08%)
Oct 28, 2003	18.91	19.73	18.80	19.65	5,297,088	+0.92(+4.91%)
Oct 27, 2003	18.70	19.02	18.55	18.73	4,057,738	+0.18(+0.98%)
Oct 24, 2003	18.47	18.67	18.17	18.54	6,943,843	-0.10(-0.53%)
Oct 23, 2003	18.63	19.02	18.42	18.64	6,689,272	-0.20(-1.05%)
Oct 22, 2003	19.15	19.21	18.70	18.84	10,423,070	-0.63(-3.24%)
Oct 21, 2003	19.54	19.73	19.13	19.47	5,691,911	+0.08(+0.39%)
Oct 20, 2003	19.18	19.57	18.91	19.40	7,939,462	+0.40(+2.12%)
Oct 17, 2003	19.56	19.67	18.95	18.99	8,496,601	-0.49(-2.53%)
Oct 16, 2003	19.26	19.55	19.08	19.49	5,136,228	+0.23(+1.18%)
Oct 15, 2003	20.13	20.16	19.21	19.26	8,770,179	-0.59(-2.99%)
Oct 14, 2003	19.13	19.94	19.11	19.85	12,571,694	+0.61(+3.16%)
Oct 13, 2003	19.27	19.37	18.80	19.24	4,950,557	+0.14(+0.72%)
Oct 10, 2003	18.30	19.34	18.24	19.11	14,725,811	+0.85(+4.66%)
Oct 09, 2003	18.71	18.99	17.94	18.26	9,873,100	-0.20(-1.07%)
Oct 08, 2003	18.68	18.83	18.16	18.45	10,213,954	-0.17(-0.94%)
Oct 07, 2003	17.59	18.74	17.51	18.63	11,329,408	+0.84(+4.74%)
Oct 06, 2003	17.21	17.91	17.14	17.78	6,514,869	+0.41(+2.36%)
Oct 03, 2003	16.64	17.55	16.59	17.37	9,600,822	+1.28(+7.93%)
Oct 02, 2003	16.01	16.32	15.82	16.10	5,784,009	+0.14(+0.86%)
Oct 01, 2003	15.63	16.08	15.60	15.96	4,550,096	+0.36(+2.34%)
Sep 30, 2003	15.80	15.93	15.45	15.60	7,980,141	-0.40(-2.47%)
Sep 29, 2003	15.40	16.14	15.09	15.99	10,898,480	+1.01(+6.74%)
Sep 26, 2003	15.39	15.54	14.96	14.98	9,515,164	-0.58(-3.76%)
Sep 25, 2003	16.03	16.22	15.52	15.57	8,306,324	-0.39(-2.43%)
Sep 24, 2003	17.10	17.18	15.99	15.95	7,541,157	-1.09(-6.42%)
Sep 23, 2003	16.72	17.07	16.47	17.05	5,353,238	+0.38(+2.28%)
Sep 22, 2003	16.91	17.18	16.64	16.67	5,841,829	-0.63(-3.65%)
Sep 19, 2003	17.36	17.59	17.02	17.30	5,244,087	-0.05(-0.31%)
Sep 18, 2003	17.02	17.44	16.65	17.35	6,326,096	+0.33(+1.92%)
Sep 17, 2003	17.01	17.25	16.76	17.03	5,229,073	+0.02(+0.09%)
Sep 16, 2003	16.37	17.15	16.35	17.01	6,185,731	+0.74(+4.58%)
Sep 15, 2003	16.66	16.71	16.14	16.27	7,586,457	-0.58(-3.43%)
Sep 12, 2003	16.96	17.14	16.57	16.84	7,884,071	-0.27(-1.60%)
Sep 11, 2003	17.18	17.29	16.65	17.12	8,440,469	+0.00(+0.00%)
Sep 10, 2003	17.60	17.85	17.11	17.12	11,648,276	-0.85(-4.74%)
Sep 09, 2003	17.85	18.48	17.73	17.97	8,275,142	+0.08(+0.42%)
Sep 08, 2003	17.72	18.07	17.69	17.89	7,925,140	+0.18(+1.03%)
Sep 05, 2003	17.72	18.21	17.66	17.71	7,633,844	-0.15(-0.85%)
Sep 04, 2003	17.56	18.01	17.45	17.86	9,057,152	+0.25(+1.42%)
Sep 03, 2003	17.30	18.13	17.18	17.61	12,582,449	+0.43(+2.48%)

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.