Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.05	16.48	16.05	16.32	2,968,900	+0.15(+0.95%)
Nov 26, 2003	16.26	16.38	16.07	16.16	7,483,437	-0.24(-1.44%)
Nov 25, 2003	16.30	16.48	16.17	16.40	4,955,497	+0.08(+0.47%)
Nov 24, 2003	16.04	16.39	16.03	16.32	6,314,509	+0.43(+2.68%)
Nov 21, 2003	15.89	16.08	15.84	15.89	7,028,653	+0.18(+1.18%)
Nov 20, 2003	15.70	15.86	15.63	15.71	6,251,200	+0.02(+0.12%)
Nov 19, 2003	15.72	15.74	15.57	15.69	6,067,087	-0.03(-0.20%)
Nov 18, 2003	15.95	16.09	15.70	15.72	9,247,906	-0.19(-1.20%)
Nov 17, 2003	16.34	16.40	15.75	15.91	9,637,025	-0.43(-2.65%)
Nov 14, 2003	16.55	16.61	16.24	16.35	6,904,864	-0.25(-1.50%)
Nov 13, 2003	16.70	16.74	16.53	16.60	9,125,844	-0.11(-0.65%)
Nov 12, 2003	16.52	16.86	16.50	16.70	9,983,258	+0.09(+0.54%)
Nov 11, 2003	16.56	16.62	16.43	16.61	10,376,933	+0.06(+0.38%)
Nov 10, 2003	16.61	16.79	16.49	16.55	11,060,601	-0.01(-0.04%)
Nov 07, 2003	17.02	17.05	16.54	16.56	21,556,296	+0.02(+0.12%)
Nov 06, 2003	16.65	16.68	16.41	16.54	12,681,330	-0.11(-0.65%)
Nov 05, 2003	16.62	16.93	16.42	16.65	11,938,594	+0.03(+0.15%)
Nov 04, 2003	16.23	16.68	16.11	16.62	15,826,017	+0.46(+2.84%)
Nov 03, 2003	16.15	16.33	16.05	16.16	11,546,804	+0.25(+1.56%)
Oct 31, 2003	15.78	15.97	15.75	15.91	12,165,436	+0.17(+1.09%)
Oct 30, 2003	15.67	15.76	15.60	15.74	6,054,363	+0.08(+0.49%)
Oct 29, 2003	15.69	15.69	15.44	15.67	9,216,801	+0.01(+0.04%)
Oct 28, 2003	15.60	15.66	15.28	15.66	10,510,619	+0.22(+1.44%)
Oct 27, 2003	15.39	15.59	15.34	15.44	7,811,447	+0.04(+0.25%)
Oct 24, 2003	15.15	15.40	15.04	15.40	7,262,093	+0.12(+0.79%)
Oct 23, 2003	15.02	15.37	15.02	15.28	10,991,638	+0.06(+0.42%)
Oct 22, 2003	15.21	15.42	15.02	15.21	14,041,912	+0.10(+0.67%)
Oct 21, 2003	15.29	15.37	14.97	15.11	8,983,675	-0.28(-1.82%)
Oct 20, 2003	15.34	15.41	15.31	15.39	5,578,842	+0.02(+0.12%)
Oct 17, 2003	15.31	15.39	15.16	15.37	7,020,170	+0.10(+0.63%)
Oct 16, 2003	15.32	15.40	15.15	15.28	7,666,451	+0.05(+0.33%)
Oct 15, 2003	15.59	15.60	15.19	15.23	10,186,065	-0.30(-1.93%)
Oct 14, 2003	15.47	15.57	15.41	15.53	5,738,763	-0.06(-0.37%)
Oct 13, 2003	15.51	15.59	15.43	15.58	4,535,431	+0.12(+0.78%)
Oct 10, 2003	15.53	15.60	15.22	15.46	8,960,426	+0.05(+0.33%)
Oct 09, 2003	15.56	15.65	15.34	15.41	10,972,944	+0.04(+0.25%)
Oct 08, 2003	15.88	15.88	15.32	15.37	13,978,446	-0.36(-2.31%)
Oct 07, 2003	15.71	15.83	15.49	15.74	12,721,231	+0.39(+2.57%)
Oct 06, 2003	15.37	15.42	15.26	15.34	6,996,449	-0.10(-0.66%)
Oct 03, 2003	15.46	15.77	15.33	15.44	9,844,859	-0.01(-0.08%)
Oct 02, 2003	15.51	15.76	15.44	15.46	8,958,383	+0.04(+0.29%)
Oct 01, 2003	15.12	15.47	15.10	15.41	10,102,491	+0.43(+2.85%)
Sep 30, 2003	15.11	15.22	14.81	14.98	6,938,796	-0.12(-0.80%)
Sep 29, 2003	14.96	15.12	14.83	15.11	8,062,796	+0.08(+0.55%)
Sep 26, 2003	14.67	15.18	14.59	15.02	12,461,871	+0.15(+1.03%)
Sep 25, 2003	15.23	15.25	14.83	14.87	9,000,170	-0.36(-2.38%)
Sep 24, 2003	15.26	15.51	15.19	15.23	14,770,823	+0.02(+0.13%)
Sep 23, 2003	15.19	15.32	15.15	15.21	7,728,817	+0.17(+1.14%)
Sep 22, 2003	15.15	15.20	15.02	15.04	5,341,789	-0.18(-1.21%)
Sep 19, 2003	15.24	15.29	15.05	15.23	11,771,447	+0.01(+0.04%)
Sep 18, 2003	15.06	15.26	15.06	15.22	9,938,329	+0.10(+0.67%)
Sep 17, 2003	15.09	15.21	15.05	15.12	7,007,917	+0.00(+0.00%)
Sep 16, 2003	15.05	15.15	15.05	15.12	9,316,870	+0.17(+1.11%)
Sep 15, 2003	14.93	15.05	14.91	14.95	7,866,587	+0.01(+0.04%)
Sep 12, 2003	14.98	15.02	14.81	14.95	7,800,765	-0.14(-0.93%)
Sep 11, 2003	14.92	15.17	14.90	15.09	8,341,322	+0.32(+2.16%)
Sep 10, 2003	14.96	15.04	14.73	14.77	7,714,207	-0.25(-1.65%)
Sep 09, 2003	15.44	15.44	14.98	15.02	16,118,052	+0.15(+1.03%)
Sep 08, 2003	14.84	14.95	14.78	14.86	8,190,199	+0.03(+0.21%)
Sep 05, 2003	14.89	14.98	14.67	14.83	8,826,268	-0.06(-0.38%)
Sep 04, 2003	14.55	14.96	14.52	14.89	15,172,510	+0.45(+3.09%)
Sep 03, 2003	14.32	14.45	14.25	14.44	10,590,108	+0.12(+0.84%)

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.