Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.44	12.44	12.37	12.44	451,381	+0.03(+0.23%)
Nov 26, 2003	12.31	12.44	12.30	12.41	836,681	+0.09(+0.73%)
Nov 25, 2003	12.29	12.32	12.22	12.32	577,505	+0.07(+0.55%)
Nov 24, 2003	12.15	12.20	12.15	12.26	2,004,660	+0.19(+1.54%)
Nov 21, 2003	12.09	12.13	12.02	12.07	858,175	-0.02(-0.19%)
Nov 20, 2003	12.18	12.21	12.05	12.09	1,654,177	-0.03(-0.23%)
Nov 19, 2003	12.05	12.17	12.05	12.12	1,227,132	+0.15(+1.27%)
Nov 18, 2003	12.20	12.36	11.97	11.97	525,812	-0.22(-1.80%)
Nov 17, 2003	12.25	12.27	12.13	12.19	1,155,366	-0.10(-0.82%)
Nov 14, 2003	12.31	12.37	12.28	12.29	1,197,289	-0.02(-0.14%)
Nov 13, 2003	12.31	12.34	12.25	12.31	839,523	+0.02(+0.14%)
Nov 12, 2003	12.26	12.32	12.26	12.29	1,081,823	+0.03(+0.23%)
Nov 11, 2003	12.25	12.29	12.22	12.26	944,686	+0.01(+0.09%)
Nov 10, 2003	12.35	12.35	12.27	12.25	1,625,577	-0.03(-0.23%)
Nov 07, 2003	12.40	12.40	12.26	12.28	605,927	-0.08(-0.64%)
Nov 06, 2003	12.50	12.50	12.28	12.36	809,324	-0.05(-0.41%)
Nov 05, 2003	12.48	12.41	12.32	12.41	440,723	+0.02(+0.14%)
Nov 04, 2003	12.48	12.48	12.37	12.39	560,523	-0.14(-1.08%)
Nov 03, 2003	12.43	12.53	12.43	12.53	399,688	+0.11(+0.91%)
Oct 31, 2003	12.49	12.49	12.37	12.41	366,825	+0.04(+0.36%)
Oct 30, 2003	12.41	12.42	12.35	12.37	648,916	+0.03(+0.27%)
Oct 29, 2003	12.35	12.41	12.29	12.33	837,036	-0.01(-0.09%)
Oct 28, 2003	12.38	12.38	12.27	12.35	1,629,130	-0.03(-0.27%)
Oct 27, 2003	12.38	12.47	12.33	12.38	589,585	+0.05(+0.41%)
Oct 24, 2003	12.40	12.46	12.28	12.33	775,395	-0.04(-0.32%)
Oct 23, 2003	12.38	12.41	12.28	12.37	736,848	+0.02(+0.18%)
Oct 22, 2003	12.41	12.48	12.33	12.35	548,727	-0.01(-0.05%)
Oct 21, 2003	12.38	12.45	12.33	12.35	620,849	-0.02(-0.14%)
Oct 20, 2003	12.39	12.39	12.29	12.37	361,318	+0.06(+0.50%)
Oct 17, 2003	12.53	12.53	12.32	12.31	338,580	-0.08(-0.64%)
Oct 16, 2003	12.41	12.42	12.32	12.38	689,240	+0.06(+0.46%)
Oct 15, 2003	12.53	12.53	12.31	12.33	1,501,763	-0.16(-1.26%)
Oct 14, 2003	12.43	12.49	12.39	12.49	881,624	+0.03(+0.27%)
Oct 13, 2003	12.37	12.49	12.33	12.45	604,151	+0.08(+0.64%)
Oct 10, 2003	12.46	12.46	12.36	12.37	362,206	-0.04(-0.32%)
Oct 09, 2003	12.48	12.51	12.39	12.41	709,491	+0.02(+0.18%)
Oct 08, 2003	12.47	12.49	12.40	12.39	973,641	-0.03(-0.27%)
Oct 07, 2003	12.44	12.45	12.35	12.42	671,299	-0.08(-0.63%)
Oct 06, 2003	12.53	12.53	12.45	12.50	311,934	+0.01(+0.09%)
Oct 03, 2003	12.48	12.58	12.46	12.49	590,117	+0.03(+0.23%)
Oct 02, 2003	12.36	12.46	12.36	12.46	341,067	+0.12(+0.96%)
Oct 01, 2003	12.37	12.38	12.17	12.35	1,395,001	+0.02(+0.14%)
Sep 30, 2003	12.24	12.33	12.18	12.33	311,224	-0.02(-0.18%)
Sep 29, 2003	12.19	12.35	12.19	12.35	449,782	+0.13(+1.06%)
Sep 26, 2003	12.10	12.23	12.03	12.22	1,659,862	+0.11(+0.93%)
Sep 25, 2003	12.09	12.09	12.09	12.11	433,084	-0.01(-0.09%)
Sep 24, 2003	12.22	12.23	12.09	12.12	511,778	-0.11(-0.92%)
Sep 23, 2003	12.30	12.30	12.14	12.23	341,778	+0.06(+0.46%)
Sep 22, 2003	12.32	12.32	12.11	12.18	553,168	-0.07(-0.55%)
Sep 19, 2003	12.26	12.26	12.22	12.24	425,446	-0.09(-0.73%)
Sep 18, 2003	12.22	12.37	12.22	12.33	437,703	+0.14(+1.11%)
Sep 17, 2003	12.24	12.26	12.16	12.20	896,012	-0.03(-0.28%)
Sep 16, 2003	12.13	12.24	12.14	12.23	262,195	+0.11(+0.88%)
Sep 15, 2003	12.24	12.24	12.09	12.13	1,008,636	-0.07(-0.55%)
Sep 12, 2003	12.10	12.22	12.06	12.19	3,766,842	+0.09(+0.74%)
Sep 11, 2003	12.24	12.24	12.10	12.10	2,484,997	-0.03(-0.28%)
Sep 10, 2003	12.15	12.19	12.09	12.14	597,045	-0.02(-0.14%)
Sep 09, 2003	12.29	12.29	12.11	12.15	630,442	-0.03(-0.23%)
Sep 08, 2003	12.16	12.23	12.07	12.18	1,183,788	+0.09(+0.75%)
Sep 05, 2003	12.18	12.19	12.05	12.09	1,650,269	-0.02(-0.19%)
Sep 04, 2003	12.14	12.16	12.08	12.11	1,763,248	+0.01(+0.05%)
Sep 03, 2003	12.04	12.15	12.04	12.11	1,711,022	+0.04(+0.33%)

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.