Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.05	16.21	15.96	16.14	268,531	+0.00(+0.03%)
Nov 26, 2003	16.13	16.35	15.85	16.13	624,292	+0.07(+0.42%)
Nov 25, 2003	16.22	16.24	15.84	16.07	1,128,390	-0.04(-0.28%)
Nov 24, 2003	15.51	16.11	15.42	16.11	1,187,664	+0.85(+5.58%)
Nov 21, 2003	15.02	15.43	15.01	15.26	1,094,139	+0.25(+1.69%)
Nov 20, 2003	15.17	15.62	14.84	15.01	1,102,803	-0.31(-2.04%)
Nov 19, 2003	15.24	15.42	15.09	15.32	454,334	+0.10(+0.67%)
Nov 18, 2003	15.32	15.82	15.21	15.21	951,430	+0.11(+0.71%)
Nov 17, 2003	15.42	15.53	14.86	15.11	1,118,157	-0.63(-3.99%)
Nov 14, 2003	16.48	16.51	15.35	15.74	1,004,404	-0.66(-4.02%)
Nov 13, 2003	16.44	16.70	16.05	16.40	800,803	-0.13(-0.81%)
Nov 12, 2003	15.86	16.57	15.86	16.53	824,384	+0.62(+3.89%)
Nov 11, 2003	15.81	16.15	15.46	15.91	947,159	+0.08(+0.48%)
Nov 10, 2003	16.60	16.61	15.82	15.83	1,117,845	-0.80(-4.80%)
Nov 07, 2003	16.81	16.97	16.46	16.63	844,006	-0.05(-0.32%)
Nov 06, 2003	16.55	16.95	16.27	16.68	996,088	+0.13(+0.78%)
Nov 05, 2003	16.39	16.58	15.97	16.56	1,564,502	+0.14(+0.84%)
Nov 04, 2003	16.71	16.79	16.38	16.42	1,525,276	-0.30(-1.81%)
Nov 03, 2003	15.81	16.73	15.74	16.72	1,873,284	+1.16(+7.44%)
Oct 31, 2003	15.81	16.01	15.50	15.56	1,076,355	-0.49(-3.05%)
Oct 30, 2003	16.93	17.33	16.01	16.05	2,032,102	-0.87(-5.17%)
Oct 29, 2003	16.56	17.04	16.49	16.93	931,889	+0.21(+1.25%)
Oct 28, 2003	16.15	16.72	15.95	16.72	1,764,790	+0.94(+5.99%)
Oct 27, 2003	15.15	16.14	15.15	15.77	2,239,386	+0.67(+4.42%)
Oct 24, 2003	15.18	15.36	14.93	15.10	1,698,674	-0.18(-1.17%)
Oct 23, 2003	16.37	16.40	14.95	15.28	4,583,817	-1.76(-10.33%)
Oct 22, 2003	17.82	17.82	16.98	17.04	1,527,415	-0.89(-4.97%)
Oct 21, 2003	17.13	18.13	17.08	17.93	735,767	+0.96(+5.64%)
Oct 20, 2003	17.18	17.32	16.65	16.97	994,974	-0.21(-1.24%)
Oct 17, 2003	17.78	18.03	17.12	17.19	991,206	-0.63(-3.55%)
Oct 16, 2003	17.95	17.92	17.68	17.82	1,185,521	-0.13(-0.74%)
Oct 15, 2003	19.02	19.05	17.88	17.95	2,068,329	-0.71(-3.82%)
Oct 14, 2003	17.37	18.68	17.33	18.67	3,074,163	+1.21(+6.94%)
Oct 13, 2003	17.01	17.47	17.01	17.46	1,659,031	+0.52(+3.05%)
Oct 10, 2003	17.19	17.24	16.84	16.94	447,827	-0.20(-1.20%)
Oct 09, 2003	17.60	17.60	16.85	17.14	1,180,060	-0.05(-0.29%)
Oct 08, 2003	17.54	17.59	16.94	17.19	1,123,829	-0.49(-2.75%)
Oct 07, 2003	16.37	17.80	16.33	17.68	2,098,107	+1.22(+7.42%)
Oct 06, 2003	16.49	16.68	16.19	16.46	801,752	-0.03(-0.16%)
Oct 03, 2003	15.62	16.67	15.60	16.48	1,358,679	+1.32(+8.73%)
Oct 02, 2003	15.24	15.62	14.84	15.16	1,154,943	-0.08(-0.53%)
Oct 01, 2003	14.84	15.26	14.84	15.24	1,076,117	+0.43(+2.92%)
Sep 30, 2003	15.27	15.36	14.81	14.81	1,011,532	-0.61(-3.93%)
Sep 29, 2003	15.29	15.70	15.29	15.42	977,727	+0.14(+0.90%)
Sep 26, 2003	15.27	15.63	15.10	15.28	1,116,236	-0.12(-0.75%)
Sep 25, 2003	15.78	15.97	15.33	15.39	863,518	-0.22(-1.40%)
Sep 24, 2003	16.62	16.60	15.60	15.61	997,989	-1.01(-6.06%)
Sep 23, 2003	15.98	16.73	15.98	16.62	1,660,207	+0.77(+4.86%)
Sep 22, 2003	16.15	16.16	15.71	15.85	955,744	-0.77(-4.64%)
Sep 19, 2003	16.30	16.64	16.24	16.62	869,834	+0.25(+1.55%)
Sep 18, 2003	16.13	16.47	16.04	16.36	795,207	+0.10(+0.63%)
Sep 17, 2003	16.31	16.33	16.01	16.26	795,795	-0.05(-0.30%)
Sep 16, 2003	15.67	16.31	15.67	16.31	673,645	+0.64(+4.09%)
Sep 15, 2003	15.60	15.90	15.35	15.67	773,696	+0.04(+0.26%)
Sep 12, 2003	15.52	15.74	15.34	15.63	620,617	+0.03(+0.17%)
Sep 11, 2003	15.54	15.66	14.93	15.60	1,524,946	+0.12(+0.78%)
Sep 10, 2003	15.62	15.72	15.36	15.48	2,543,298	-0.82(-5.05%)
Sep 09, 2003	16.22	16.38	15.92	16.31	2,039,172	+0.12(+0.74%)
Sep 08, 2003	15.57	16.44	15.56	16.19	2,108,978	+0.77(+5.00%)
Sep 05, 2003	15.30	15.64	15.13	15.42	1,197,897	+0.09(+0.61%)
Sep 04, 2003	14.26	15.42	14.23	15.32	2,056,904	+1.11(+7.81%)
Sep 03, 2003	14.40	14.50	14.21	14.21	966,951	-0.04(-0.25%)

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.