Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.20	17.39	17.20	17.26	211,600	-0.09(-0.52%)
Nov 26, 2003	17.35	17.38	17.30	17.35	439,700	+0.00(+0.00%)
Nov 25, 2003	17.02	17.33	17.02	17.35	820,900	+0.32(+1.88%)
Nov 24, 2003	16.79	17.05	16.79	17.03	739,100	+0.25(+1.49%)
Nov 21, 2003	16.82	16.89	16.74	16.78	433,000	-0.07(-0.42%)
Nov 20, 2003	16.91	16.94	16.75	16.85	538,700	-0.10(-0.59%)
Nov 19, 2003	16.52	16.99	16.50	16.95	1,095,800	+0.43(+2.60%)
Nov 18, 2003	16.28	16.62	16.28	16.52	642,300	+0.15(+0.92%)
Nov 17, 2003	16.52	16.57	16.29	16.37	401,900	-0.32(-1.92%)
Nov 14, 2003	16.53	16.71	16.54	16.69	421,200	+0.16(+0.97%)
Nov 13, 2003	16.48	16.70	16.39	16.53	400,500	+0.05(+0.30%)
Nov 12, 2003	16.16	16.53	16.16	16.48	521,700	+0.31(+1.92%)
Nov 11, 2003	16.15	16.31	16.15	16.17	437,200	-0.01(-0.06%)
Nov 10, 2003	16.42	16.50	16.25	16.18	668,800	-0.34(-2.06%)
Nov 07, 2003	16.38	16.59	16.38	16.52	625,200	+0.17(+1.04%)
Nov 06, 2003	16.27	16.39	16.27	16.35	374,700	-0.02(-0.12%)
Nov 05, 2003	16.26	16.50	16.24	16.37	679,300	+0.07(+0.43%)
Nov 04, 2003	16.26	16.26	16.24	16.30	503,400	+0.02(+0.12%)
Nov 03, 2003	16.27	16.37	16.27	16.28	439,024	-0.06(-0.37%)
Oct 31, 2003	16.27	16.35	16.24	16.34	493,700	-0.02(-0.12%)
Oct 30, 2003	16.38	16.42	16.28	16.36	606,800	-0.04(-0.24%)
Oct 29, 2003	16.13	16.44	16.05	16.40	829,100	+0.27(+1.67%)
Oct 28, 2003	16.16	16.18	16.04	16.13	732,800	-0.07(-0.43%)
Oct 27, 2003	16.03	16.21	16.00	16.20	656,600	+0.12(+0.75%)
Oct 24, 2003	16.10	16.30	16.00	16.08	829,800	+0.08(+0.50%)
Oct 23, 2003	16.31	16.44	15.99	16.00	1,292,500	-0.27(-1.66%)
Oct 22, 2003	15.76	16.49	15.65	16.27	1,711,700	+0.50(+3.17%)
Oct 21, 2003	15.59	16.00	15.57	15.77	1,125,600	+0.12(+0.77%)
Oct 20, 2003	16.00	16.01	15.62	15.65	1,726,400	-0.37(-2.31%)
Oct 17, 2003	16.11	16.11	16.01	16.02	1,059,100	-0.15(-0.93%)
Oct 16, 2003	16.29	16.30	16.10	16.17	996,800	-0.12(-0.74%)
Oct 15, 2003	16.46	16.50	16.33	16.29	653,000	-0.14(-0.85%)
Oct 14, 2003	16.45	16.52	16.39	16.43	832,700	-0.02(-0.12%)
Oct 13, 2003	16.50	16.55	16.45	16.45	809,800	-0.05(-0.30%)
Oct 10, 2003	16.55	16.57	16.36	16.50	529,100	+0.03(+0.18%)
Oct 09, 2003	16.46	16.51	16.40	16.47	820,400	+0.03(+0.18%)
Oct 08, 2003	16.39	16.39	16.39	16.44	644,300	-0.04(-0.24%)
Oct 07, 2003	16.22	16.58	16.15	16.48	968,900	+0.26(+1.60%)
Oct 06, 2003	16.22	16.23	16.19	16.22	1,247,900	-0.20(-1.22%)
Oct 03, 2003	16.54	16.59	16.38	16.42	996,300	-0.12(-0.73%)
Oct 02, 2003	16.45	16.54	16.43	16.54	1,495,500	+0.41(+2.54%)
Oct 01, 2003	16.18	16.25	16.16	16.13	1,110,300	-0.29(-1.77%)
Sep 30, 2003	16.40	16.49	16.39	16.42	1,236,200	+0.15(+0.92%)
Sep 29, 2003	16.09	16.30	16.02	16.27	1,401,600	+0.14(+0.87%)
Sep 26, 2003	16.35	16.36	16.00	16.13	1,904,800	-0.32(-1.95%)
Sep 25, 2003	16.55	16.60	16.40	16.45	1,359,800	-0.15(-0.90%)
Sep 24, 2003	16.75	16.78	16.57	16.60	1,158,800	-0.15(-0.90%)
Sep 23, 2003	16.90	17.08	16.75	16.75	1,126,100	-0.15(-0.89%)
Sep 22, 2003	16.77	17.10	16.72	16.90	1,436,900	+0.13(+0.78%)
Sep 19, 2003	16.67	16.86	16.51	16.77	1,496,000	+0.12(+0.72%)
Sep 18, 2003	16.92	16.95	16.62	16.65	1,728,700	-0.27(-1.60%)
Sep 17, 2003	17.00	16.98	16.85	16.92	855,500	-0.08(-0.47%)
Sep 16, 2003	16.90	17.02	16.85	17.00	1,136,400	+0.00(+0.00%)
Sep 15, 2003	17.25	17.25	16.83	17.00	1,793,300	-0.28(-1.62%)
Sep 12, 2003	17.37	17.37	17.05	17.28	1,658,600	-0.01(-0.06%)
Sep 11, 2003	16.96	17.40	15.75	17.29	4,079,900	+0.34(+2.01%)
Sep 10, 2003	15.65	17.50	15.61	16.95	13,082,500	-2.01(-10.60%)
Sep 09, 2003	19.36	19.36	18.80	18.96	2,361,300	-0.50(-2.57%)
Sep 08, 2003	19.19	19.52	19.15	19.46	797,700	+0.34(+1.78%)
Sep 05, 2003	19.51	19.54	19.01	19.12	1,393,900	-0.39(-2.00%)
Sep 04, 2003	19.45	19.55	19.39	19.51	819,400	+0.16(+0.83%)
Sep 03, 2003	19.34	19.44	19.24	19.35	1,092,300	+0.10(+0.52%)

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.