Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.16	16.28	16.13	16.13	917,697	-0.07(-0.44%)
Nov 26, 2003	16.24	16.28	15.74	16.21	2,214,954	+0.13(+0.78%)
Nov 25, 2003	16.06	16.24	16.02	16.08	2,125,246	-0.14(-0.89%)
Nov 24, 2003	15.78	16.24	15.73	16.22	3,567,485	+0.61(+3.91%)
Nov 21, 2003	15.69	15.81	15.48	15.61	2,221,418	+0.05(+0.35%)
Nov 20, 2003	15.34	15.62	15.28	15.56	4,103,059	-0.03(-0.17%)
Nov 19, 2003	15.79	15.79	15.37	15.59	3,996,301	-0.13(-0.86%)
Nov 18, 2003	16.29	16.32	15.70	15.72	3,679,481	-0.55(-3.36%)
Nov 17, 2003	16.27	16.78	16.07	16.27	2,406,740	-0.50(-3.00%)
Nov 14, 2003	16.78	16.92	16.65	16.77	2,031,860	-0.13(-0.80%)
Nov 13, 2003	16.90	16.98	16.63	16.91	1,848,321	+0.02(+0.11%)
Nov 12, 2003	16.50	17.00	16.50	16.89	3,471,314	+0.37(+2.23%)
Nov 11, 2003	16.59	16.63	16.47	16.52	1,728,859	-0.18(-1.07%)
Nov 10, 2003	16.72	16.87	16.39	16.70	3,349,177	-0.12(-0.69%)
Nov 07, 2003	16.83	16.91	16.70	16.82	1,862,474	-0.03(-0.16%)
Nov 06, 2003	16.63	16.86	16.52	16.84	1,905,935	+0.17(+1.02%)
Nov 05, 2003	16.95	16.74	16.54	16.67	2,119,897	-0.02(-0.11%)
Nov 04, 2003	16.95	16.93	16.65	16.69	1,645,168	-0.26(-1.54%)
Nov 03, 2003	17.27	17.35	16.85	16.95	2,150,545	-0.46(-2.63%)
Oct 31, 2003	17.32	17.41	17.19	17.41	2,291,067	+0.09(+0.52%)
Oct 30, 2003	17.23	17.36	17.05	17.32	1,369,246	+0.13(+0.73%)
Oct 29, 2003	17.09	17.22	17.00	17.19	1,921,202	-0.04(-0.26%)
Oct 28, 2003	16.91	16.98	16.91	17.24	3,153,602	+0.34(+2.02%)
Oct 27, 2003	16.61	16.98	16.61	16.90	1,882,087	+0.30(+1.78%)
Oct 24, 2003	16.69	16.69	16.43	16.60	1,894,791	-0.22(-1.28%)
Oct 23, 2003	17.00	17.09	16.71	16.82	2,688,457	-0.23(-1.37%)
Oct 22, 2003	17.09	17.23	16.95	17.05	3,711,130	-0.25(-1.45%)
Oct 21, 2003	17.18	17.45	16.91	17.30	4,869,312	+0.26(+1.53%)
Oct 20, 2003	16.51	17.04	16.51	17.04	3,508,311	+0.53(+3.21%)
Oct 17, 2003	16.73	16.76	16.39	16.51	2,227,881	-0.20(-1.18%)
Oct 16, 2003	16.69	16.81	16.60	16.71	1,292,131	+0.02(+0.11%)
Oct 15, 2003	16.77	17.00	16.61	16.69	2,354,253	-0.09(-0.53%)
Oct 14, 2003	16.83	16.90	16.66	16.78	1,683,058	-0.14(-0.85%)
Oct 13, 2003	16.59	17.04	16.78	16.92	1,634,136	+0.33(+2.00%)
Oct 10, 2003	17.14	17.40	16.57	16.59	4,542,796	-0.94(-5.37%)
Oct 09, 2003	16.94	17.67	16.87	17.53	6,760,314	+0.71(+4.21%)
Oct 08, 2003	16.83	16.86	16.59	16.83	1,270,957	-0.01(-0.05%)
Oct 07, 2003	16.79	16.84	16.66	16.83	2,719,548	+0.04(+0.27%)
Oct 06, 2003	16.50	16.83	16.45	16.79	2,763,567	+0.33(+2.02%)
Oct 03, 2003	16.42	16.70	16.38	16.46	5,471,972	+0.23(+1.44%)
Oct 02, 2003	16.29	16.37	16.20	16.22	2,327,842	+0.05(+0.33%)
Oct 01, 2003	16.02	16.21	15.84	16.17	2,873,668	+0.29(+1.81%)
Sep 30, 2003	16.04	16.10	15.49	15.88	2,698,487	-0.12(-0.73%)
Sep 29, 2003	15.77	16.06	15.59	16.00	2,437,274	+0.20(+1.25%)
Sep 26, 2003	15.99	16.03	15.78	15.80	1,857,013	-0.23(-1.45%)
Sep 25, 2003	16.27	16.33	16.03	16.04	2,062,283	-0.28(-1.71%)
Sep 24, 2003	16.42	16.60	16.26	16.31	3,499,953	-0.02(-0.11%)
Sep 23, 2003	16.30	16.42	16.11	16.33	2,249,500	+0.03(+0.17%)
Sep 22, 2003	16.39	16.39	16.03	16.30	2,711,525	-0.30(-1.78%)
Sep 19, 2003	16.74	16.74	16.38	16.60	3,522,687	-0.15(-0.91%)
Sep 18, 2003	16.61	16.83	16.56	16.75	2,844,248	+0.13(+0.81%)
Sep 17, 2003	16.74	16.87	16.60	16.62	1,936,023	-0.18(-1.07%)
Sep 16, 2003	16.74	17.04	16.74	16.80	4,062,273	-0.05(-0.32%)
Sep 15, 2003	16.75	17.00	16.69	16.85	3,988,835	+0.18(+1.08%)
Sep 12, 2003	16.44	16.68	16.40	16.67	4,137,494	+0.20(+1.20%)
Sep 11, 2003	16.15	16.50	16.06	16.48	3,283,205	+0.32(+2.00%)
Sep 10, 2003	16.15	16.41	16.07	16.15	6,070,175	+0.43(+2.74%)
Sep 09, 2003	16.07	16.16	15.66	15.72	3,235,175	-0.35(-2.18%)
Sep 08, 2003	16.16	16.27	16.02	16.07	2,055,374	-0.08(-0.50%)
Sep 05, 2003	15.79	16.23	15.69	16.15	4,887,476	+0.31(+1.98%)
Sep 04, 2003	15.70	15.88	15.61	15.84	3,742,221	+0.13(+0.86%)
Sep 03, 2003	15.30	15.79	15.30	15.70	5,032,346	+0.23(+1.51%)

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.