Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.45	21.78	21.39	21.69	640,587	+0.22(+1.02%)
Nov 26, 2003	20.95	21.47	20.95	21.47	4,786,364	+0.56(+2.67%)
Nov 25, 2003	20.34	21.07	20.29	20.91	5,345,833	+0.66(+3.28%)
Nov 24, 2003	20.09	20.47	19.96	20.25	1,683,677	+0.26(+1.31%)
Nov 21, 2003	19.69	20.02	19.66	19.99	1,048,245	+0.30(+1.51%)
Nov 20, 2003	19.73	19.90	19.73	19.69	1,043,433	-0.07(-0.35%)
Nov 19, 2003	19.73	19.76	19.66	19.76	998,519	-0.05(-0.26%)
Nov 18, 2003	20.01	20.08	19.67	19.81	1,332,620	-0.12(-0.61%)
Nov 17, 2003	20.00	20.21	19.79	19.93	2,551,696	-0.38(-1.85%)
Nov 14, 2003	20.61	21.25	20.18	20.31	3,325,305	-0.31(-1.48%)
Nov 13, 2003	20.29	20.64	20.17	20.62	2,130,748	+0.28(+1.37%)
Nov 12, 2003	20.64	20.90	20.15	20.34	4,280,172	-0.35(-1.69%)
Nov 11, 2003	20.49	21.03	20.66	20.69	3,045,972	+0.19(+0.94%)
Nov 10, 2003	21.23	21.23	20.49	20.49	2,606,348	-0.80(-3.77%)
Nov 07, 2003	21.40	21.47	21.10	21.30	1,911,910	+0.00(+0.00%)
Nov 06, 2003	20.96	21.37	20.90	21.30	1,757,921	+0.34(+1.62%)
Nov 05, 2003	20.74	21.10	20.90	20.96	2,607,265	-0.10(-0.46%)
Nov 04, 2003	20.74	21.10	20.52	21.05	1,821,510	+0.26(+1.26%)
Nov 03, 2003	20.64	20.86	20.48	20.79	1,964,872	+0.15(+0.72%)
Oct 31, 2003	20.51	21.07	20.26	20.64	4,294,838	+0.18(+0.90%)
Oct 30, 2003	19.45	20.69	19.31	20.46	4,709,370	+1.48(+7.77%)
Oct 29, 2003	19.03	19.53	18.33	18.98	3,870,567	-0.24(-1.27%)
Oct 28, 2003	18.19	19.33	18.29	19.23	4,714,755	+1.04(+5.71%)
Oct 27, 2003	17.60	18.29	17.55	18.19	1,249,782	+0.70(+3.99%)
Oct 24, 2003	17.47	17.62	17.28	17.49	795,607	+0.02(+0.10%)
Oct 23, 2003	17.70	17.73	17.16	17.47	1,518,918	-0.23(-1.28%)
Oct 22, 2003	18.01	18.07	17.61	17.70	1,074,024	-0.50(-2.73%)
Oct 21, 2003	17.81	18.29	17.81	18.20	1,370,086	+0.30(+1.66%)
Oct 20, 2003	17.60	17.97	17.54	17.90	1,076,889	+0.31(+1.74%)
Oct 17, 2003	17.84	17.88	17.62	17.60	802,940	-0.24(-1.32%)
Oct 16, 2003	17.71	18.03	17.61	17.83	1,426,915	-0.03(-0.15%)
Oct 15, 2003	18.03	18.58	17.83	17.86	3,144,392	-0.17(-0.97%)
Oct 14, 2003	17.31	18.24	17.30	18.03	2,344,888	+0.78(+4.50%)
Oct 13, 2003	17.03	17.37	17.02	17.26	770,401	+0.23(+1.33%)
Oct 10, 2003	17.10	17.48	17.02	17.03	1,306,382	-0.13(-0.76%)
Oct 09, 2003	17.02	17.23	16.98	17.16	748,059	+0.24(+1.39%)
Oct 08, 2003	17.06	17.23	16.77	16.92	1,123,864	-0.02(-0.10%)
Oct 07, 2003	16.95	17.05	16.70	16.94	1,517,543	-0.01(-0.05%)
Oct 06, 2003	17.02	17.14	16.91	16.95	900,558	-0.16(-0.92%)
Oct 03, 2003	17.24	17.25	17.05	17.11	1,568,071	+0.25(+1.50%)
Oct 02, 2003	16.23	17.15	16.22	16.85	2,765,951	+0.46(+2.82%)
Oct 01, 2003	16.26	16.83	16.26	16.39	2,411,227	+0.35(+2.18%)
Sep 30, 2003	16.29	16.29	15.72	16.04	1,701,436	-0.33(-2.03%)
Sep 29, 2003	16.47	16.47	16.13	16.37	1,202,921	-0.04(-0.27%)
Sep 26, 2003	16.48	16.66	16.18	16.42	2,017,090	-0.05(-0.32%)
Sep 25, 2003	17.46	17.46	16.44	16.47	2,707,861	-1.00(-5.70%)
Sep 24, 2003	17.18	17.50	17.03	17.46	3,548,612	+0.40(+2.35%)
Sep 23, 2003	16.65	17.19	16.52	17.06	1,184,360	+0.42(+2.52%)
Sep 22, 2003	17.11	16.95	16.61	16.64	909,495	-0.46(-2.70%)
Sep 19, 2003	16.70	17.22	16.64	17.11	2,038,515	+0.29(+1.71%)
Sep 18, 2003	16.71	16.98	16.64	16.82	1,137,269	+0.18(+1.10%)
Sep 17, 2003	17.00	17.01	16.64	16.64	903,193	-0.49(-2.85%)
Sep 16, 2003	16.77	16.78	16.70	17.12	1,050,765	+0.37(+2.19%)
Sep 15, 2003	17.04	17.04	16.58	16.76	1,463,464	-0.28(-1.64%)
Sep 12, 2003	16.50	17.32	16.35	17.04	2,789,324	+0.93(+5.74%)
Sep 11, 2003	16.12	16.24	15.88	16.11	1,143,227	+0.08(+0.49%)
Sep 10, 2003	16.45	16.50	16.01	16.03	1,538,052	-0.43(-2.60%)
Sep 09, 2003	16.43	16.60	16.21	16.46	1,234,085	+0.02(+0.11%)
Sep 08, 2003	16.13	16.67	16.05	16.44	1,359,315	+0.38(+2.34%)
Sep 05, 2003	16.19	16.62	16.03	16.07	1,720,914	-0.17(-1.07%)
Sep 04, 2003	16.01	16.27	15.88	16.24	1,076,086	+0.22(+1.36%)
Sep 03, 2003	16.02	16.24	15.86	16.02	1,389,449	-0.03(-0.22%)

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.