Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.08	30.92	29.39	30.79	484,785	+0.93(+3.11%)
Nov 26, 2003	30.82	30.84	29.30	29.86	1,216,142	-0.51(-1.67%)
Nov 25, 2003	27.00	30.52	26.77	30.37	2,732,625	+3.04(+11.11%)
Nov 24, 2003	28.12	28.18	26.77	27.33	912,880	-0.20(-0.74%)
Nov 21, 2003	26.12	28.12	26.67	27.53	1,483,938	+1.41(+5.40%)
Nov 20, 2003	27.53	27.82	25.68	26.12	1,693,014	-1.47(-5.32%)
Nov 19, 2003	26.63	28.73	26.62	27.59	3,837,042	+1.05(+3.94%)
Nov 18, 2003	24.07	26.96	23.79	26.54	3,573,064	+2.73(+11.45%)
Nov 17, 2003	24.74	24.88	23.45	23.81	964,565	-0.37(-1.51%)
Nov 14, 2003	24.67	25.27	23.40	24.18	2,586,209	+1.50(+6.62%)
Nov 13, 2003	21.76	23.00	21.37	22.68	721,904	+0.80(+3.67%)
Nov 12, 2003	21.26	22.35	21.09	21.87	702,581	+0.68(+3.21%)
Nov 11, 2003	20.38	21.93	20.24	21.19	1,069,798	-0.24(-1.13%)
Nov 10, 2003	23.11	23.62	21.12	21.44	1,237,250	-1.86(-7.97%)
Nov 07, 2003	25.87	26.34	23.17	23.29	2,033,768	-1.57(-6.33%)
Nov 06, 2003	22.44	24.97	21.72	24.87	1,799,474	+2.60(+11.67%)
Nov 05, 2003	21.71	22.43	21.71	22.27	374,663	+0.11(+0.51%)
Nov 04, 2003	22.63	22.94	21.69	22.16	504,274	-0.34(-1.50%)
Nov 03, 2003	22.18	23.29	22.18	22.49	626,637	+0.77(+3.55%)
Oct 31, 2003	22.21	22.35	21.21	21.72	621,747	-0.38(-1.70%)
Oct 30, 2003	22.17	23.39	21.82	22.10	1,148,834	-0.07(-0.33%)
Oct 29, 2003	21.40	23.40	21.27	22.17	2,773,774	+0.93(+4.39%)
Oct 28, 2003	20.19	21.42	19.92	21.24	1,098,461	+1.42(+7.18%)
Oct 27, 2003	20.33	20.71	19.54	19.82	930,953	+0.67(+3.50%)
Oct 24, 2003	19.70	20.19	18.67	19.15	707,062	-0.78(-3.89%)
Oct 23, 2003	20.88	21.42	19.74	19.92	1,219,042	-1.56(-7.25%)
Oct 22, 2003	20.24	21.82	19.52	21.48	2,605,603	+1.98(+10.14%)
Oct 21, 2003	20.13	20.72	19.20	19.50	824,695	-0.43(-2.16%)
Oct 20, 2003	19.19	20.22	19.06	19.93	875,160	+0.69(+3.57%)
Oct 17, 2003	19.57	19.57	18.98	19.25	220,510	-0.21(-1.07%)
Oct 16, 2003	18.84	19.51	18.64	19.46	469,693	+0.62(+3.28%)
Oct 15, 2003	20.24	20.24	18.57	18.84	710,167	-0.82(-4.15%)
Oct 14, 2003	20.71	20.71	19.46	19.65	815,101	-1.05(-5.08%)
Oct 13, 2003	20.38	20.97	20.05	20.70	398,030	+0.85(+4.31%)
Oct 10, 2003	19.79	20.41	19.40	19.85	389,462	-0.11(-0.56%)
Oct 09, 2003	21.85	22.38	19.51	19.96	956,442	-1.57(-7.31%)
Oct 08, 2003	22.10	22.44	20.96	21.54	392,072	-0.31(-1.42%)
Oct 07, 2003	22.02	22.40	21.18	21.85	979,816	+0.07(+0.31%)
Oct 06, 2003	20.74	21.90	20.41	21.78	1,442,003	+1.84(+9.25%)
Oct 03, 2003	19.74	20.58	18.79	19.93	1,497,802	+1.94(+10.78%)
Oct 02, 2003	18.72	19.22	17.36	17.99	1,213,780	-0.91(-4.82%)
Oct 01, 2003	19.34	19.96	18.70	18.91	470,283	-0.29(-1.52%)
Sep 30, 2003	20.04	20.46	19.01	19.20	863,064	-1.00(-4.93%)
Sep 29, 2003	20.11	21.34	18.84	20.19	855,812	+0.35(+1.76%)
Sep 26, 2003	21.10	21.64	19.47	19.84	1,086,637	-1.24(-5.87%)
Sep 25, 2003	23.28	23.39	20.11	21.08	1,507,054	-1.38(-6.16%)
Sep 24, 2003	25.08	25.08	22.61	22.46	1,815,920	-1.33(-5.58%)
Sep 23, 2003	22.55	24.12	22.08	23.79	1,428,323	+1.65(+7.44%)
Sep 22, 2003	21.48	22.49	21.03	22.14	1,046,713	-0.46(-2.04%)
Sep 19, 2003	22.32	23.47	22.32	22.61	1,093,211	+0.01(+0.02%)
Sep 18, 2003	23.56	24.26	22.38	22.60	1,764,280	-0.74(-3.16%)
Sep 17, 2003	23.61	25.42	22.84	23.34	3,673,427	-0.45(-1.89%)
Sep 16, 2003	25.63	26.65	22.72	23.79	4,706,285	-0.96(-3.86%)
Sep 15, 2003	22.71	24.80	22.29	24.74	2,706,968	+3.09(+14.29%)
Sep 12, 2003	18.98	21.91	18.67	21.65	2,395,938	+3.06(+16.49%)
Sep 11, 2003	18.56	19.12	18.38	18.58	577,422	+0.24(+1.32%)
Sep 10, 2003	18.56	19.68	18.14	18.34	770,015	+0.38(+2.10%)
Sep 09, 2003	16.59	19.12	16.59	17.97	1,301,556	+0.89(+5.20%)
Sep 08, 2003	16.03	17.60	15.58	17.08	1,631,258	-1.06(-5.83%)
Sep 05, 2003	17.45	18.78	17.09	18.14	1,604,050	+0.70(+4.03%)
Sep 04, 2003	17.45	18.80	16.45	17.43	4,190,625	-0.65(-3.58%)
Sep 03, 2003	23.53	23.54	17.94	18.08	5,763,555	-4.53(-20.02%)

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.