Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.36	15.47	15.36	15.41	1,352,852	-0.03(-0.17%)
Nov 26, 2003	15.28	15.44	15.28	15.44	1,857,039	+0.16(+1.07%)
Nov 25, 2003	15.21	15.35	15.16	15.28	2,867,690	+0.09(+0.59%)
Nov 24, 2003	15.18	15.25	15.11	15.19	2,857,436	+0.10(+0.66%)
Nov 21, 2003	15.14	15.22	15.03	15.09	3,634,320	-0.06(-0.38%)
Nov 20, 2003	15.22	15.37	15.12	15.14	3,464,169	-0.17(-1.13%)
Nov 19, 2003	15.17	15.33	15.15	15.32	2,855,157	+0.21(+1.39%)
Nov 18, 2003	15.46	15.46	15.10	15.11	3,807,509	-0.25(-1.61%)
Nov 17, 2003	15.29	15.40	15.27	15.36	3,156,150	-0.08(-0.51%)
Nov 14, 2003	15.43	15.52	15.37	15.43	2,571,635	+0.00(+0.00%)
Nov 13, 2003	15.40	15.43	15.29	15.43	3,280,155	+0.03(+0.21%)
Nov 12, 2003	15.38	15.49	15.33	15.40	2,741,596	+0.00(+0.00%)
Nov 11, 2003	15.46	15.50	15.34	15.40	3,973,672	-0.12(-0.78%)
Nov 10, 2003	15.46	15.55	15.42	15.52	2,574,674	+0.05(+0.34%)
Nov 07, 2003	15.58	15.62	15.42	15.47	3,217,488	-0.09(-0.61%)
Nov 06, 2003	15.61	15.65	15.51	15.57	2,506,879	-0.08(-0.54%)
Nov 05, 2003	15.73	15.66	15.56	15.65	2,838,826	-0.04(-0.27%)
Nov 04, 2003	15.73	15.79	15.68	15.69	2,465,671	-0.08(-0.50%)
Nov 03, 2003	15.69	15.87	15.64	15.77	1,858,748	+0.08(+0.50%)
Oct 31, 2003	15.88	15.88	15.69	15.69	3,205,524	-0.09(-0.57%)
Oct 30, 2003	15.85	15.87	15.72	15.78	2,483,141	-0.19(-1.19%)
Oct 29, 2003	16.01	16.03	15.92	15.97	4,761,381	-0.04(-0.23%)
Oct 28, 2003	15.96	16.01	15.92	16.01	3,900,371	+0.05(+0.30%)
Oct 27, 2003	15.97	16.10	15.91	15.96	2,675,321	-0.01(-0.03%)
Oct 24, 2003	15.96	16.00	15.85	15.97	3,154,251	+0.01(+0.07%)
Oct 23, 2003	15.91	16.00	15.89	15.96	3,945,757	+0.09(+0.60%)
Oct 22, 2003	15.88	15.91	15.76	15.86	5,411,601	-0.02(-0.13%)
Oct 21, 2003	15.77	15.92	15.68	15.88	6,935,174	+0.28(+1.82%)
Oct 20, 2003	15.46	15.63	15.46	15.60	2,337,108	+0.14(+0.92%)
Oct 17, 2003	15.51	15.54	15.41	15.46	2,706,275	-0.05(-0.31%)
Oct 16, 2003	15.39	15.52	15.38	15.50	1,899,007	+0.11(+0.72%)
Oct 15, 2003	15.52	15.52	15.36	15.39	3,825,740	-0.19(-1.25%)
Oct 14, 2003	15.41	15.59	15.41	15.59	2,316,978	+0.10(+0.65%)
Oct 13, 2003	15.59	15.67	15.43	15.49	2,483,521	-0.10(-0.64%)
Oct 10, 2003	15.59	15.63	15.48	15.59	2,577,142	+0.00(+0.00%)
Oct 09, 2003	15.51	15.68	15.51	15.59	3,377,764	+0.15(+0.99%)
Oct 08, 2003	15.52	15.52	15.33	15.43	2,601,450	-0.05(-0.34%)
Oct 07, 2003	15.50	15.46	15.30	15.49	3,038,411	-0.02(-0.10%)
Oct 06, 2003	15.53	15.53	15.44	15.50	2,782,045	-0.04(-0.24%)
Oct 03, 2003	15.77	15.77	15.57	15.54	4,508,243	-0.08(-0.54%)
Oct 02, 2003	15.52	15.64	15.44	15.62	2,219,369	+0.04(+0.24%)
Oct 01, 2003	15.43	15.59	15.41	15.59	2,983,910	+0.13(+0.85%)
Sep 30, 2003	15.67	15.67	15.41	15.46	3,278,446	-0.22(-1.38%)
Sep 29, 2003	15.51	15.67	15.49	15.67	3,770,668	+0.19(+1.22%)
Sep 26, 2003	15.24	15.49	15.24	15.48	4,834,113	+0.24(+1.55%)
Sep 25, 2003	15.12	15.29	15.08	15.24	3,137,729	+0.13(+0.84%)
Sep 24, 2003	15.25	15.27	15.12	15.12	2,985,999	-0.19(-1.24%)
Sep 23, 2003	15.18	15.33	15.25	15.31	2,107,708	+0.13(+0.87%)
Sep 22, 2003	15.41	15.41	15.17	15.18	2,440,983	-0.23(-1.50%)
Sep 19, 2003	15.38	15.48	15.29	15.41	2,871,678	-0.02(-0.10%)
Sep 18, 2003	15.27	15.41	15.26	15.42	2,820,595	+0.22(+1.45%)
Sep 17, 2003	15.22	15.30	15.16	15.20	2,553,595	-0.15(-0.96%)
Sep 16, 2003	15.19	15.35	15.19	15.35	1,908,122	+0.12(+0.80%)
Sep 15, 2003	15.32	15.38	15.12	15.23	2,089,287	-0.12(-0.76%)
Sep 12, 2003	15.24	15.38	15.16	15.34	2,827,242	+0.06(+0.38%)
Sep 11, 2003	15.41	15.47	15.20	15.29	4,217,505	-0.14(-0.89%)
Sep 10, 2003	15.38	15.52	15.37	15.42	4,605,472	+0.04(+0.27%)
Sep 09, 2003	15.52	15.55	15.38	15.38	3,148,174	-0.13(-0.82%)
Sep 08, 2003	15.31	15.53	15.27	15.51	3,809,978	+0.25(+1.66%)
Sep 05, 2003	15.23	15.27	15.16	15.26	3,031,575	+0.03(+0.17%)
Sep 04, 2003	15.21	15.26	15.13	15.23	3,635,839	+0.02(+0.14%)
Sep 03, 2003	15.20	15.27	15.12	15.21	3,661,096	+0.07(+0.49%)

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.