Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.64	15.76	15.64	15.71	3,502,987	+0.06(+0.38%)
Nov 26, 2003	15.84	15.84	15.64	15.65	10,605,452	-0.16(-1.02%)
Nov 25, 2003	15.80	15.87	15.68	15.81	10,204,489	+0.04(+0.26%)
Nov 24, 2003	15.65	15.91	15.60	15.77	10,314,455	+0.14(+0.90%)
Nov 21, 2003	15.62	15.75	15.59	15.63	7,773,900	+0.06(+0.37%)
Nov 20, 2003	15.64	15.70	15.57	15.57	7,825,667	-0.11(-0.70%)
Nov 19, 2003	15.59	15.75	15.51	15.68	8,003,941	+0.07(+0.44%)
Nov 18, 2003	15.67	15.79	15.60	15.61	8,480,563	-0.06(-0.40%)
Nov 17, 2003	15.58	15.74	15.54	15.68	7,376,307	+0.05(+0.35%)
Nov 14, 2003	15.68	15.75	15.56	15.62	8,511,807	-0.10(-0.66%)
Nov 13, 2003	15.67	15.79	15.66	15.73	7,995,670	-0.11(-0.67%)
Nov 12, 2003	15.59	15.88	15.59	15.83	8,157,403	+0.17(+1.12%)
Nov 11, 2003	15.67	15.73	15.64	15.66	9,239,299	-0.01(-0.07%)
Nov 10, 2003	15.78	15.85	15.61	15.67	9,824,968	-0.13(-0.84%)
Nov 07, 2003	15.92	15.99	15.77	15.80	8,435,841	-0.12(-0.77%)
Nov 06, 2003	15.81	15.95	15.80	15.92	8,022,932	+0.04(+0.26%)
Nov 05, 2003	15.85	15.91	15.80	15.88	7,714,169	-0.01(-0.04%)
Nov 04, 2003	15.92	15.97	15.85	15.89	7,313,513	-0.02(-0.15%)
Nov 03, 2003	15.97	16.08	15.92	15.92	7,854,460	-0.13(-0.80%)
Oct 31, 2003	15.99	16.09	15.97	16.04	11,189,283	+0.06(+0.37%)
Oct 30, 2003	15.88	16.02	15.88	15.99	9,430,437	+0.11(+0.69%)
Oct 29, 2003	15.92	15.95	15.83	15.88	8,312,704	-0.04(-0.25%)
Oct 28, 2003	15.87	15.95	15.78	15.92	9,768,300	+0.11(+0.72%)
Oct 27, 2003	15.69	15.93	15.66	15.80	13,425,669	+0.12(+0.77%)
Oct 24, 2003	15.46	15.68	15.43	15.68	8,988,122	+0.15(+0.96%)
Oct 23, 2003	15.55	15.58	15.47	15.53	10,737,472	-0.02(-0.12%)
Oct 22, 2003	15.46	15.63	15.46	15.55	8,368,759	-0.08(-0.48%)
Oct 21, 2003	15.71	15.73	15.62	15.62	5,906,008	-0.04(-0.27%)
Oct 20, 2003	15.67	15.69	15.57	15.67	9,106,665	-0.04(-0.23%)
Oct 17, 2003	15.75	15.83	15.67	15.70	8,913,076	-0.01(-0.09%)
Oct 16, 2003	15.61	15.77	15.61	15.72	9,226,740	+0.11(+0.69%)
Oct 15, 2003	15.61	15.65	15.55	15.61	8,563,880	-0.06(-0.37%)
Oct 14, 2003	15.55	15.67	15.53	15.67	7,880,497	+0.08(+0.51%)
Oct 13, 2003	15.59	15.69	15.53	15.59	7,704,674	-0.01(-0.09%)
Oct 10, 2003	15.47	15.61	15.47	15.60	6,299,006	+0.10(+0.63%)
Oct 09, 2003	15.59	15.63	15.42	15.51	10,237,570	+0.00(+0.01%)
Oct 08, 2003	15.44	15.52	15.38	15.50	8,658,224	-0.02(-0.13%)
Oct 07, 2003	15.35	15.52	15.30	15.52	11,169,373	+0.18(+1.16%)
Oct 06, 2003	15.46	15.48	15.28	15.35	7,747,557	-0.15(-0.94%)
Oct 03, 2003	15.42	15.50	15.41	15.49	13,296,405	+0.07(+0.44%)
Oct 02, 2003	15.27	15.45	15.27	15.42	10,101,261	+0.08(+0.53%)
Oct 01, 2003	15.15	15.34	15.15	15.34	11,037,352	+0.19(+1.25%)
Sep 30, 2003	15.14	15.18	15.09	15.15	10,666,714	-0.01(-0.09%)
Sep 29, 2003	14.98	15.17	14.97	15.16	9,665,992	+0.19(+1.29%)
Sep 26, 2003	15.02	15.07	14.94	14.97	8,037,635	-0.07(-0.48%)
Sep 25, 2003	15.08	15.14	15.01	15.04	8,366,615	-0.03(-0.23%)
Sep 24, 2003	15.12	15.15	15.02	15.08	11,649,670	+0.01(+0.06%)
Sep 23, 2003	15.02	15.09	14.98	15.07	7,464,831	+0.02(+0.13%)
Sep 22, 2003	15.02	15.11	14.94	15.05	8,646,891	-0.08(-0.52%)
Sep 19, 2003	15.22	15.24	15.06	15.13	11,213,482	-0.09(-0.62%)
Sep 18, 2003	15.07	15.25	15.05	15.22	10,407,574	+0.12(+0.81%)
Sep 17, 2003	15.05	15.13	15.03	15.10	7,474,020	-0.01(-0.10%)
Sep 16, 2003	14.94	15.12	14.94	15.11	10,153,947	+0.14(+0.93%)
Sep 15, 2003	14.93	15.08	14.93	14.97	12,209,303	-0.03(-0.19%)
Sep 12, 2003	14.89	15.00	14.88	15.00	9,096,863	+0.06(+0.39%)
Sep 11, 2003	14.88	14.99	14.86	14.94	8,885,202	+0.10(+0.65%)
Sep 10, 2003	14.88	15.00	14.82	14.85	10,454,440	-0.03(-0.21%)
Sep 09, 2003	14.87	14.94	14.85	14.88	11,014,378	-0.08(-0.51%)
Sep 08, 2003	14.79	14.97	14.78	14.96	9,995,277	+0.10(+0.70%)
Sep 05, 2003	14.92	14.97	14.81	14.85	12,129,968	-0.07(-0.49%)
Sep 04, 2003	14.69	15.02	14.66	14.92	24,581,870	+0.43(+2.96%)
Sep 03, 2003	14.38	14.54	14.37	14.49	12,855,316	+0.12(+0.82%)

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.