Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.30	20.53	20.22	20.52	759,294	+0.15(+0.73%)
Nov 26, 2003	20.60	20.60	20.23	20.37	1,329,461	-0.13(-0.64%)
Nov 25, 2003	20.37	20.56	20.23	20.50	1,981,206	-0.09(-0.45%)
Nov 24, 2003	20.37	20.62	20.28	20.60	1,964,124	+0.27(+1.33%)
Nov 21, 2003	20.26	20.42	20.10	20.33	1,608,183	+0.16(+0.80%)
Nov 20, 2003	20.28	20.30	20.15	20.17	1,143,996	-0.08(-0.40%)
Nov 19, 2003	20.08	20.31	20.08	20.25	2,470,320	+0.09(+0.46%)
Nov 18, 2003	20.23	20.30	20.10	20.15	1,629,623	-0.13(-0.62%)
Nov 17, 2003	20.30	20.37	20.12	20.28	1,709,806	-0.02(-0.11%)
Nov 14, 2003	20.21	20.31	20.21	20.30	1,311,159	+0.03(+0.17%)
Nov 13, 2003	20.19	20.30	20.05	20.27	1,637,641	+0.08(+0.40%)
Nov 12, 2003	20.08	20.30	19.90	20.19	1,655,421	+0.08(+0.40%)
Nov 11, 2003	20.08	20.13	19.96	20.11	1,722,879	+0.03(+0.14%)
Nov 10, 2003	20.18	20.41	20.04	20.08	3,050,249	-0.10(-0.51%)
Nov 07, 2003	19.76	20.18	19.76	20.18	2,540,741	+0.40(+2.00%)
Nov 06, 2003	19.76	19.84	19.65	19.79	1,425,158	-0.06(-0.32%)
Nov 05, 2003	19.96	19.85	19.59	19.85	2,096,425	+0.00(+0.00%)
Nov 04, 2003	19.96	19.99	19.77	19.85	2,714,457	-0.09(-0.46%)
Nov 03, 2003	19.48	20.01	19.48	19.94	4,431,302	+0.94(+4.92%)
Oct 31, 2003	19.10	19.01	18.73	19.01	3,636,976	-0.10(-0.51%)
Oct 30, 2003	19.06	19.24	18.99	19.10	1,698,476	-0.07(-0.36%)
Oct 29, 2003	19.18	19.25	19.06	19.17	2,554,337	-0.07(-0.39%)
Oct 28, 2003	19.29	19.40	19.19	19.25	1,927,519	+0.00(+0.00%)
Oct 27, 2003	19.36	19.41	19.17	19.25	1,058,758	-0.05(-0.27%)
Oct 24, 2003	19.25	19.35	19.13	19.30	1,368,507	-0.03(-0.18%)
Oct 23, 2003	19.25	19.48	19.23	19.33	1,890,042	-0.02(-0.09%)
Oct 22, 2003	19.51	19.67	19.25	19.35	1,250,499	-0.33(-1.69%)
Oct 21, 2003	19.55	19.71	19.52	19.68	1,411,910	+0.18(+0.91%)
Oct 20, 2003	19.45	19.51	19.25	19.51	793,458	+0.15(+0.77%)
Oct 17, 2003	19.49	19.56	19.29	19.36	1,119,069	-0.14(-0.71%)
Oct 16, 2003	19.52	19.51	19.29	19.49	828,146	-0.02(-0.12%)
Oct 15, 2003	19.51	19.56	19.37	19.52	847,146	+0.08(+0.41%)
Oct 14, 2003	19.33	19.46	19.29	19.44	993,740	-0.11(-0.56%)
Oct 13, 2003	19.33	19.59	19.46	19.55	703,689	+0.21(+1.10%)
Oct 10, 2003	19.32	19.41	19.24	19.33	694,625	-0.03(-0.18%)
Oct 09, 2003	19.66	19.66	19.22	19.37	1,143,473	-0.10(-0.53%)
Oct 08, 2003	19.51	19.53	19.26	19.47	978,227	-0.03(-0.18%)
Oct 07, 2003	19.48	19.55	19.28	19.51	1,574,193	+0.03(+0.15%)
Oct 06, 2003	19.51	19.59	19.49	19.48	891,421	-0.03(-0.18%)
Oct 03, 2003	19.56	19.76	19.51	19.51	1,789,814	+0.17(+0.89%)
Oct 02, 2003	19.33	19.39	19.28	19.34	1,570,009	-0.07(-0.38%)
Oct 01, 2003	19.10	19.51	19.10	19.41	2,464,045	+0.28(+1.47%)
Sep 30, 2003	18.90	19.13	18.70	19.13	2,515,989	+0.25(+1.31%)
Sep 29, 2003	18.99	18.99	18.87	18.89	1,156,546	-0.09(-0.45%)
Sep 26, 2003	18.96	19.12	18.93	18.97	1,207,096	-0.07(-0.36%)
Sep 25, 2003	19.05	19.24	19.02	19.04	1,886,033	+0.07(+0.39%)
Sep 24, 2003	19.05	19.13	18.95	18.97	1,778,309	-0.20(-1.02%)
Sep 23, 2003	19.24	19.25	19.08	19.16	1,054,226	-0.08(-0.42%)
Sep 22, 2003	18.99	19.24	18.99	19.24	1,498,019	+0.13(+0.66%)
Sep 19, 2003	19.40	19.40	19.01	19.12	2,161,094	-0.34(-1.74%)
Sep 18, 2003	19.27	19.47	19.27	19.45	1,504,294	+0.32(+1.68%)
Sep 17, 2003	19.37	19.41	19.13	19.13	1,624,568	-0.29(-1.48%)
Sep 16, 2003	19.26	19.42	19.22	19.42	1,748,677	+0.11(+0.59%)
Sep 15, 2003	19.19	19.30	19.08	19.30	2,224,020	+0.18(+0.93%)
Sep 12, 2003	19.19	19.19	18.98	19.13	1,459,845	-0.06(-0.33%)
Sep 11, 2003	19.22	19.28	19.06	19.19	1,598,945	+0.01(+0.03%)
Sep 10, 2003	19.12	19.29	19.09	19.18	1,372,516	+0.11(+0.57%)
Sep 09, 2003	18.96	19.14	18.85	19.08	1,745,888	+0.03(+0.18%)
Sep 08, 2003	19.02	19.10	18.95	19.04	1,252,591	+0.00(+0.00%)
Sep 05, 2003	19.09	19.13	18.93	19.04	1,627,706	-0.06(-0.30%)
Sep 04, 2003	19.12	19.21	19.00	19.10	1,319,700	-0.02(-0.12%)
Sep 03, 2003	19.40	19.40	19.08	19.12	2,653,520	-0.22(-1.13%)

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.