Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.88	15.02	14.87	14.96	5,293,329	-0.06(-0.41%)
Nov 26, 2003	14.91	15.04	14.86	15.02	10,104,882	+0.04(+0.26%)
Nov 25, 2003	14.90	15.05	14.86	14.98	10,827,237	+0.05(+0.32%)
Nov 24, 2003	14.92	15.08	14.87	14.93	12,284,379	+0.00(+0.00%)
Nov 21, 2003	14.92	14.97	14.86	14.93	10,328,365	-0.01(-0.06%)
Nov 20, 2003	15.04	15.10	14.84	14.94	11,480,278	-0.13(-0.87%)
Nov 19, 2003	14.99	15.09	14.96	15.08	12,518,740	+0.12(+0.77%)
Nov 18, 2003	14.97	15.05	14.90	14.96	13,918,691	-0.06(-0.39%)
Nov 17, 2003	14.95	15.06	14.89	15.02	9,481,991	-0.00(-0.02%)
Nov 14, 2003	15.05	15.12	14.96	15.02	10,945,661	-0.08(-0.51%)
Nov 13, 2003	15.01	15.13	14.98	15.10	10,641,053	-0.05(-0.32%)
Nov 12, 2003	14.92	15.18	14.89	15.15	10,133,167	+0.18(+1.20%)
Nov 11, 2003	15.00	15.07	14.92	14.97	8,337,227	-0.03(-0.21%)
Nov 10, 2003	14.94	15.06	14.94	15.00	7,560,478	-0.00(-0.02%)
Nov 07, 2003	15.04	15.12	14.93	15.00	11,568,863	-0.13(-0.83%)
Nov 06, 2003	15.09	15.13	15.02	15.13	10,830,967	+0.01(+0.08%)
Nov 05, 2003	15.05	15.12	14.97	15.11	12,169,063	+0.03(+0.17%)
Nov 04, 2003	14.96	15.12	14.96	15.09	13,730,331	+0.07(+0.47%)
Nov 03, 2003	14.93	15.05	14.86	15.02	14,496,512	+0.09(+0.60%)
Oct 31, 2003	14.80	14.93	14.72	14.93	17,433,486	+0.13(+0.87%)
Oct 30, 2003	14.75	14.84	14.65	14.80	13,598,542	+0.05(+0.33%)
Oct 29, 2003	14.60	14.87	14.60	14.75	18,804,840	+0.15(+1.04%)
Oct 28, 2003	14.69	14.69	14.40	14.60	14,921,097	+0.06(+0.42%)
Oct 27, 2003	14.61	14.65	14.51	14.54	9,297,051	-0.07(-0.46%)
Oct 24, 2003	14.49	14.61	14.43	14.61	10,966,486	-0.04(-0.26%)
Oct 23, 2003	14.55	14.67	14.48	14.64	11,459,142	+0.06(+0.44%)
Oct 22, 2003	14.60	14.74	14.53	14.58	12,463,724	-0.15(-1.03%)
Oct 21, 2003	14.76	14.79	14.67	14.73	15,128,728	+0.06(+0.39%)
Oct 20, 2003	14.54	14.69	14.46	14.67	13,277,772	+0.18(+1.24%)
Oct 17, 2003	14.54	14.56	14.38	14.49	17,227,410	+0.02(+0.11%)
Oct 16, 2003	14.32	14.48	14.32	14.48	20,211,940	-0.03(-0.22%)
Oct 15, 2003	14.53	14.64	14.48	14.51	26,935,682	+0.18(+1.23%)
Oct 14, 2003	14.16	14.39	14.11	14.33	13,086,304	+0.13(+0.93%)
Oct 13, 2003	14.17	14.24	14.10	14.20	10,630,796	+0.10(+0.71%)
Oct 10, 2003	14.09	14.18	14.06	14.10	10,878,212	-0.03(-0.23%)
Oct 09, 2003	14.31	14.32	14.08	14.13	15,893,976	-0.10(-0.70%)
Oct 08, 2003	14.28	14.32	14.15	14.23	10,779,059	-0.14(-0.94%)
Oct 07, 2003	14.24	14.40	14.21	14.37	14,838,418	+0.08(+0.56%)
Oct 06, 2003	14.22	14.33	14.18	14.29	10,359,136	+0.12(+0.84%)
Oct 03, 2003	14.52	14.62	14.10	14.17	15,406,293	-0.07(-0.47%)
Oct 02, 2003	14.14	14.27	14.06	14.24	13,744,318	+0.12(+0.82%)
Oct 01, 2003	13.83	14.12	13.83	14.12	20,145,734	+0.30(+2.16%)
Sep 30, 2003	13.82	13.96	13.71	13.82	15,990,642	-0.04(-0.26%)
Sep 29, 2003	13.84	14.00	13.79	13.86	14,887,839	+0.01(+0.09%)
Sep 26, 2003	13.83	13.92	13.79	13.84	14,555,879	-0.01(-0.05%)
Sep 25, 2003	13.83	13.96	13.80	13.85	14,949,382	+0.02(+0.14%)
Sep 24, 2003	14.01	14.03	13.77	13.83	17,600,710	-0.14(-0.99%)
Sep 23, 2003	13.99	14.04	13.88	13.97	16,939,276	+0.06(+0.42%)
Sep 22, 2003	13.89	14.02	13.74	13.91	17,018,536	+0.02(+0.14%)
Sep 19, 2003	14.03	14.03	13.87	13.89	17,345,834	-0.14(-0.96%)
Sep 18, 2003	13.96	14.15	13.94	14.03	16,072,389	+0.19(+1.37%)
Sep 17, 2003	13.81	13.95	13.74	13.84	14,667,776	+0.03(+0.21%)
Sep 16, 2003	13.86	13.88	13.68	13.81	29,423,826	-0.19(-1.33%)
Sep 15, 2003	14.15	14.15	13.99	14.00	16,658,603	-0.16(-1.11%)
Sep 12, 2003	14.19	14.22	14.06	14.15	15,841,447	-0.16(-1.10%)
Sep 11, 2003	14.53	14.54	14.28	14.31	17,906,870	-0.15(-1.05%)
Sep 10, 2003	14.32	14.56	14.31	14.46	17,851,856	+0.19(+1.35%)
Sep 09, 2003	14.16	14.41	14.16	14.27	13,336,207	+0.03(+0.18%)
Sep 08, 2003	14.28	14.31	14.19	14.24	10,246,929	+0.04(+0.27%)
Sep 05, 2003	14.32	14.41	14.15	14.20	11,926,932	-0.11(-0.79%)
Sep 04, 2003	14.13	14.35	14.09	14.32	17,605,372	+0.25(+1.81%)
Sep 03, 2003	14.09	14.18	14.00	14.06	20,790,072	-0.02(-0.16%)

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.