Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.18	18.20	17.99	18.15	1,132,238	-0.21(-1.14%)
Nov 26, 2003	18.28	18.37	18.21	18.35	3,146,621	+0.16(+0.90%)
Nov 25, 2003	18.22	18.32	18.22	18.19	3,110,937	-0.08(-0.43%)
Nov 24, 2003	18.28	18.35	18.18	18.27	1,796,144	+0.16(+0.90%)
Nov 21, 2003	18.09	18.19	18.01	18.11	1,792,162	+0.11(+0.62%)
Nov 20, 2003	18.18	18.28	17.98	18.00	1,834,125	-0.25(-1.40%)
Nov 19, 2003	18.03	18.41	17.96	18.25	2,257,125	+0.23(+1.27%)
Nov 18, 2003	18.14	18.20	17.99	18.02	2,022,499	-0.08(-0.47%)
Nov 17, 2003	18.00	18.17	17.91	18.11	1,560,599	-0.02(-0.11%)
Nov 14, 2003	18.34	18.40	18.13	18.13	1,714,515	-0.16(-0.86%)
Nov 13, 2003	18.28	18.33	18.14	18.28	2,451,779	-0.03(-0.14%)
Nov 12, 2003	18.36	18.41	18.22	18.31	2,786,565	-0.08(-0.46%)
Nov 11, 2003	18.48	18.48	18.25	18.39	2,626,676	-0.08(-0.46%)
Nov 10, 2003	18.20	18.60	18.20	18.48	2,163,091	-0.24(-1.29%)
Nov 07, 2003	18.97	18.98	18.71	18.72	1,790,477	-0.25(-1.34%)
Nov 06, 2003	18.69	19.00	18.38	18.97	3,168,215	+0.24(+1.25%)
Nov 05, 2003	18.81	18.77	18.64	18.74	2,491,445	-0.11(-0.59%)
Nov 04, 2003	18.81	18.92	18.69	18.85	2,093,408	+0.00(+0.00%)
Nov 03, 2003	18.45	18.91	18.45	18.85	2,836,213	+0.40(+2.19%)
Oct 31, 2003	18.35	18.60	18.37	18.45	1,967,672	+0.10(+0.53%)
Oct 30, 2003	18.37	18.46	18.30	18.35	1,982,833	+0.03(+0.18%)
Oct 29, 2003	18.13	18.35	18.02	18.32	2,703,098	+0.19(+1.04%)
Oct 28, 2003	18.09	18.20	18.04	18.13	4,701,094	+0.05(+0.25%)
Oct 27, 2003	17.70	18.77	17.70	18.08	9,317,037	+0.52(+2.98%)
Oct 24, 2003	17.61	17.61	17.34	17.56	1,440,682	-0.05(-0.30%)
Oct 23, 2003	17.36	17.62	17.32	17.61	1,682,047	+0.22(+1.28%)
Oct 22, 2003	17.40	17.47	17.30	17.39	1,441,754	-0.12(-0.67%)
Oct 21, 2003	17.33	17.64	17.25	17.51	3,312,023	+0.18(+1.02%)
Oct 20, 2003	17.28	17.33	17.19	17.33	1,339,909	+0.03(+0.19%)
Oct 17, 2003	17.25	17.38	17.14	17.30	2,229,711	+0.05(+0.26%)
Oct 16, 2003	16.99	17.29	16.99	17.25	1,652,642	+0.12(+0.69%)
Oct 15, 2003	17.30	17.30	17.06	17.13	1,709,001	-0.17(-0.98%)
Oct 14, 2003	17.37	17.37	17.22	17.30	1,413,575	-0.02(-0.11%)
Oct 13, 2003	17.11	17.43	17.22	17.32	1,505,618	+0.22(+1.26%)
Oct 10, 2003	17.32	17.32	17.11	17.11	1,149,850	-0.15(-0.87%)
Oct 09, 2003	17.34	17.53	17.16	17.26	1,381,719	-0.01(-0.08%)
Oct 08, 2003	17.36	17.36	17.17	17.27	1,333,018	-0.10(-0.56%)
Oct 07, 2003	17.17	17.37	17.01	17.37	2,104,741	+0.20(+1.14%)
Oct 06, 2003	17.05	17.24	16.98	17.17	1,361,657	+0.15(+0.88%)
Oct 03, 2003	17.27	17.27	16.98	17.02	3,057,794	-0.04(-0.23%)
Oct 02, 2003	16.94	17.18	16.91	17.06	1,573,616	-0.12(-0.68%)
Oct 01, 2003	16.74	17.18	16.68	17.18	1,917,592	+0.48(+2.89%)
Sep 30, 2003	16.73	16.81	16.61	16.70	2,139,047	-0.05(-0.31%)
Sep 29, 2003	16.69	16.80	16.59	16.75	1,513,735	+0.05(+0.31%)
Sep 26, 2003	16.66	16.75	16.59	16.70	2,295,413	+0.03(+0.20%)
Sep 25, 2003	16.71	16.80	16.61	16.66	2,338,907	-0.06(-0.35%)
Sep 24, 2003	16.91	16.94	16.68	16.72	1,685,722	-0.24(-1.42%)
Sep 23, 2003	16.94	17.02	16.87	16.96	1,048,005	+0.02(+0.12%)
Sep 22, 2003	16.94	16.99	16.82	16.94	1,501,789	-0.22(-1.29%)
Sep 19, 2003	17.23	17.24	17.06	17.17	1,516,185	-0.01(-0.08%)
Sep 18, 2003	16.95	17.24	16.92	17.18	2,005,653	+0.32(+1.90%)
Sep 17, 2003	17.05	17.05	16.81	16.86	1,920,501	-0.19(-1.11%)
Sep 16, 2003	16.90	17.10	16.95	17.05	1,720,181	+0.15(+0.89%)
Sep 15, 2003	17.00	17.00	16.80	16.90	1,561,211	-0.01(-0.04%)
Sep 12, 2003	16.80	16.97	16.69	16.91	1,730,902	+0.08(+0.47%)
Sep 11, 2003	16.96	16.98	16.75	16.83	3,775,608	-0.08(-0.50%)
Sep 10, 2003	17.47	17.47	16.91	16.91	3,949,893	-0.55(-3.18%)
Sep 09, 2003	17.60	17.60	17.46	17.47	1,567,950	-0.14(-0.82%)
Sep 08, 2003	17.70	17.76	17.61	17.61	1,848,215	-0.06(-0.33%)
Sep 05, 2003	17.56	17.71	17.56	17.67	1,753,415	+0.03(+0.15%)
Sep 04, 2003	17.81	17.81	17.63	17.64	2,570,317	-0.08(-0.44%)
Sep 03, 2003	17.72	17.86	17.58	17.72	2,027,706	-0.08(-0.48%)

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.