Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.98	14.13	13.98	14.03	260,328	-0.07(-0.52%)
Nov 26, 2003	14.10	14.13	14.06	14.10	540,956	+0.00(+0.00%)
Nov 25, 2003	13.83	14.09	13.83	14.10	1,009,941	+0.26(+1.88%)
Nov 24, 2003	13.65	13.86	13.65	13.84	909,304	+0.20(+1.49%)
Nov 21, 2003	13.67	13.73	13.61	13.64	532,713	-0.06(-0.42%)
Nov 20, 2003	13.74	13.77	13.61	13.70	662,755	-0.08(-0.59%)
Nov 19, 2003	13.43	13.81	13.41	13.78	1,348,147	+0.35(+2.60%)
Nov 18, 2003	13.23	13.51	13.23	13.43	790,212	+0.12(+0.92%)
Nov 17, 2003	13.43	13.47	13.24	13.31	494,451	-0.26(-1.92%)
Nov 14, 2003	13.44	13.58	13.44	13.57	518,196	+0.13(+0.97%)
Nov 13, 2003	13.40	13.57	13.32	13.44	492,729	+0.04(+0.30%)
Nov 12, 2003	13.14	13.44	13.14	13.40	641,840	+0.25(+1.92%)
Nov 11, 2003	13.13	13.26	13.13	13.14	537,881	-0.01(-0.06%)
Nov 10, 2003	13.35	13.41	13.21	13.15	822,815	-0.28(-2.06%)
Nov 07, 2003	13.31	13.48	13.31	13.43	769,174	+0.14(+1.04%)
Nov 06, 2003	13.22	13.32	13.22	13.29	460,988	-0.02(-0.12%)
Nov 05, 2003	13.22	13.41	13.20	13.31	835,733	+0.06(+0.43%)
Nov 04, 2003	13.22	13.22	13.20	13.25	619,325	+0.02(+0.12%)
Nov 03, 2003	13.22	13.31	13.22	13.23	540,125	-0.05(-0.37%)
Oct 31, 2003	13.22	13.29	13.20	13.28	607,392	-0.02(-0.12%)
Oct 30, 2003	13.31	13.35	13.23	13.30	746,537	-0.03(-0.24%)
Oct 29, 2003	13.11	13.36	13.05	13.33	1,020,030	+0.22(+1.67%)
Oct 28, 2003	13.14	13.15	13.04	13.11	901,553	-0.06(-0.43%)
Oct 27, 2003	13.03	13.18	13.01	13.17	807,805	+0.10(+0.75%)
Oct 24, 2003	13.09	13.25	13.01	13.07	1,020,891	+0.06(+0.50%)
Oct 23, 2003	13.26	13.36	13.00	13.01	1,590,144	-0.22(-1.66%)
Oct 22, 2003	12.81	13.40	12.72	13.22	2,105,880	+0.41(+3.17%)
Oct 21, 2003	12.67	13.01	12.66	12.82	1,384,809	+0.10(+0.77%)
Oct 20, 2003	13.01	13.01	12.70	12.72	2,123,965	-0.30(-2.31%)
Oct 17, 2003	13.09	13.09	13.01	13.02	1,302,995	-0.12(-0.93%)
Oct 16, 2003	13.24	13.25	13.09	13.14	1,226,349	-0.10(-0.74%)
Oct 15, 2003	13.38	13.41	13.27	13.24	803,376	-0.11(-0.85%)
Oct 14, 2003	13.37	13.43	13.32	13.35	1,024,459	-0.02(-0.12%)
Oct 13, 2003	13.41	13.45	13.37	13.37	996,285	-0.04(-0.30%)
Oct 10, 2003	13.45	13.47	13.30	13.41	650,944	+0.02(+0.18%)
Oct 09, 2003	13.38	13.42	13.33	13.39	1,009,326	+0.02(+0.18%)
Oct 08, 2003	13.32	13.32	13.32	13.36	792,673	-0.03(-0.24%)
Oct 07, 2003	13.18	13.48	13.13	13.40	1,192,024	+0.21(+1.60%)
Oct 06, 2003	13.18	13.19	13.16	13.18	1,535,273	-0.16(-1.22%)
Oct 03, 2003	13.44	13.48	13.31	13.35	1,225,733	-0.10(-0.73%)
Oct 02, 2003	13.37	13.44	13.35	13.44	1,839,892	+0.33(+2.54%)
Oct 01, 2003	13.15	13.21	13.14	13.11	1,365,986	-0.24(-1.77%)
Sep 30, 2003	13.33	13.40	13.32	13.35	1,520,879	+0.12(+0.92%)
Sep 29, 2003	13.08	13.25	13.02	13.22	1,724,368	+0.11(+0.87%)
Sep 26, 2003	13.29	13.30	13.01	13.11	2,343,448	-0.26(-1.95%)
Sep 25, 2003	13.45	13.49	13.33	13.37	1,672,942	-0.12(-0.90%)
Sep 24, 2003	13.61	13.64	13.47	13.49	1,425,655	-0.12(-0.90%)
Sep 23, 2003	13.74	13.88	13.61	13.61	1,385,425	-0.12(-0.89%)
Sep 22, 2003	13.63	13.90	13.59	13.74	1,767,797	+0.11(+0.77%)
Sep 19, 2003	13.55	13.70	13.42	13.63	1,840,507	+0.10(+0.72%)
Sep 18, 2003	13.75	13.78	13.51	13.53	2,126,795	-0.22(-1.60%)
Sep 17, 2003	13.82	13.80	13.70	13.75	1,052,509	-0.06(-0.47%)
Sep 16, 2003	13.74	13.83	13.70	13.82	1,398,096	+0.00(+0.00%)
Sep 15, 2003	14.02	14.02	13.68	13.82	2,206,271	-0.23(-1.62%)
Sep 12, 2003	14.12	14.12	13.86	14.05	2,040,552	-0.01(-0.06%)
Sep 11, 2003	13.79	14.14	12.80	14.05	5,019,443	+0.28(+2.01%)
Sep 10, 2003	12.72	14.22	12.69	13.78	16,095,216	-1.63(-10.60%)
Sep 09, 2003	15.74	15.74	15.28	15.41	2,905,074	-0.41(-2.57%)
Sep 08, 2003	15.60	15.87	15.57	15.82	981,399	+0.28(+1.78%)
Sep 05, 2003	15.86	15.88	15.45	15.54	1,714,895	-0.32(-2.00%)
Sep 04, 2003	15.81	15.89	15.76	15.86	1,008,096	+0.13(+0.83%)
Sep 03, 2003	15.72	15.80	15.64	15.73	1,343,841	+0.08(+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.