Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.88	18.12	17.81	18.08	925,373	+0.20(+1.13%)
Nov 26, 2003	17.57	17.88	17.50	17.88	2,735,781	+0.47(+2.67%)
Nov 25, 2003	17.61	17.64	17.34	17.41	5,357,760	-0.28(-1.58%)
Nov 24, 2003	17.68	17.95	17.56	17.69	3,783,593	+0.19(+1.11%)
Nov 21, 2003	17.26	17.71	17.29	17.50	3,537,299	+0.23(+1.35%)
Nov 20, 2003	17.34	17.72	17.30	17.26	3,927,039	-0.34(-1.94%)
Nov 19, 2003	17.17	17.61	17.15	17.61	3,725,854	+0.42(+2.44%)
Nov 18, 2003	17.54	17.70	17.19	17.19	3,930,261	-0.32(-1.82%)
Nov 17, 2003	17.54	17.81	17.30	17.50	3,247,959	-0.23(-1.31%)
Nov 14, 2003	17.88	17.95	17.70	17.74	2,877,680	-0.19(-1.04%)
Nov 13, 2003	18.04	18.04	17.88	17.92	2,274,770	-0.12(-0.69%)
Nov 12, 2003	17.85	18.13	17.79	18.05	3,550,058	+0.19(+1.04%)
Nov 11, 2003	17.93	17.94	17.70	17.86	3,602,771	-0.07(-0.39%)
Nov 10, 2003	18.05	18.08	17.86	17.93	2,057,345	-0.15(-0.82%)
Nov 07, 2003	18.34	18.43	18.02	18.08	4,136,343	-0.27(-1.48%)
Nov 06, 2003	18.43	18.43	18.06	18.35	4,286,233	-0.08(-0.42%)
Nov 05, 2003	18.43	18.50	18.15	18.43	2,755,371	-0.15(-0.79%)
Nov 04, 2003	18.39	18.65	18.39	18.58	5,055,402	+0.02(+0.08%)
Nov 03, 2003	18.25	18.56	18.11	18.56	3,162,380	+0.31(+1.70%)
Oct 31, 2003	18.47	18.47	18.12	18.25	3,266,389	-0.19(-1.05%)
Oct 30, 2003	18.71	18.71	18.33	18.44	3,055,924	+0.02(+0.08%)
Oct 29, 2003	17.30	18.43	17.30	18.43	4,068,809	+0.35(+1.93%)
Oct 28, 2003	17.85	18.08	17.72	18.08	4,868,007	+0.28(+1.57%)
Oct 27, 2003	17.85	18.13	17.68	17.80	4,171,270	-0.05(-0.26%)
Oct 24, 2003	17.69	18.06	17.46	17.85	5,153,353	-0.02(-0.09%)
Oct 23, 2003	18.78	18.78	16.84	17.86	15,384,791	-1.65(-8.47%)
Oct 22, 2003	19.57	19.68	19.34	19.51	5,731,260	-0.05(-0.28%)
Oct 21, 2003	19.40	19.79	19.27	19.57	8,645,028	+0.33(+1.69%)
Oct 20, 2003	19.32	19.40	19.04	19.24	3,743,511	-0.01(-0.04%)
Oct 17, 2003	19.50	19.50	19.13	19.25	6,530,587	-0.21(-1.08%)
Oct 16, 2003	19.06	19.44	18.97	19.46	4,472,984	+0.40(+2.12%)
Oct 15, 2003	19.24	19.28	18.92	19.06	9,261,085	+0.01(+0.04%)
Oct 14, 2003	19.14	19.27	18.95	19.05	7,567,960	-0.09(-0.49%)
Oct 13, 2003	18.68	19.40	18.68	19.14	17,720,910	+0.91(+4.98%)
Oct 10, 2003	20.13	19.75	17.84	18.23	30,118,342	-1.90(-9.44%)
Oct 09, 2003	20.64	22.11	19.93	20.13	38,727,540	-2.34(-10.39%)
Oct 08, 2003	22.04	22.73	21.70	22.47	8,982,055	+0.77(+3.54%)
Oct 07, 2003	20.93	21.70	20.91	21.70	5,164,952	+0.47(+2.23%)
Oct 06, 2003	20.92	21.26	20.87	21.23	2,902,039	+0.31(+1.48%)
Oct 03, 2003	20.91	21.21	20.91	20.92	5,031,559	+0.19(+0.94%)
Oct 02, 2003	20.57	20.81	20.48	20.72	4,830,245	+0.24(+1.17%)
Oct 01, 2003	20.33	20.59	20.30	20.48	5,276,951	+0.22(+1.11%)
Sep 30, 2003	20.21	20.43	20.13	20.26	4,480,717	-0.14(-0.68%)
Sep 29, 2003	20.17	20.64	20.17	20.40	3,104,126	+0.38(+1.90%)
Sep 26, 2003	20.29	20.34	19.98	20.02	4,383,153	-0.35(-1.71%)
Sep 25, 2003	20.65	20.69	20.36	20.37	3,339,723	-0.06(-0.30%)
Sep 24, 2003	21.26	21.32	20.45	20.43	3,352,998	-0.86(-4.05%)
Sep 23, 2003	20.84	21.32	20.84	21.29	2,793,520	+0.34(+1.63%)
Sep 22, 2003	20.99	21.17	20.67	20.95	2,553,413	-0.22(-1.06%)
Sep 19, 2003	21.13	21.40	21.03	21.17	3,442,442	+0.05(+0.22%)
Sep 18, 2003	20.79	21.17	20.68	21.13	3,144,337	+0.33(+1.60%)
Sep 17, 2003	20.86	21.13	20.78	20.79	3,407,773	-0.22(-1.03%)
Sep 16, 2003	20.35	21.03	20.43	21.01	7,981,285	+0.66(+3.24%)
Sep 15, 2003	20.35	20.61	20.31	20.35	2,877,809	+0.22(+1.08%)
Sep 12, 2003	20.29	20.31	19.94	20.13	5,134,020	-0.33(-1.63%)
Sep 11, 2003	20.56	20.64	20.31	20.47	4,245,893	-0.04(-0.19%)
Sep 10, 2003	21.16	21.16	20.42	20.51	5,274,373	-0.65(-3.08%)
Sep 09, 2003	21.28	21.28	20.99	21.16	2,588,855	-0.16(-0.73%)
Sep 08, 2003	20.91	21.31	20.84	21.31	3,635,250	+0.50(+2.39%)
Sep 05, 2003	20.72	20.82	20.45	20.82	5,996,500	-0.01(-0.04%)
Sep 04, 2003	20.95	20.96	20.44	20.83	3,949,980	-0.12(-0.59%)
Sep 03, 2003	20.83	21.13	20.79	20.95	5,803,950	+0.41(+2.00%)

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.