Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.20	19.45	19.12	19.39	153,100	+0.16(+0.83%)
Nov 26, 2003	19.27	19.41	19.18	19.23	322,700	-0.05(-0.26%)
Nov 25, 2003	19.05	19.34	19.04	19.27	431,200	+0.22(+1.15%)
Nov 24, 2003	18.57	19.07	18.52	19.05	239,700	+0.54(+2.92%)
Nov 21, 2003	18.48	18.56	18.44	18.52	306,400	+0.02(+0.08%)
Nov 20, 2003	18.32	18.50	18.28	18.50	455,300	+0.11(+0.63%)
Nov 19, 2003	18.34	18.49	18.21	18.39	181,400	+0.00(+0.00%)
Nov 18, 2003	18.43	18.55	18.32	18.39	296,900	+0.01(+0.03%)
Nov 17, 2003	18.23	18.36	18.20	18.38	252,700	-0.06(-0.33%)
Nov 14, 2003	18.85	18.95	18.43	18.44	139,400	-0.43(-2.30%)
Nov 13, 2003	18.89	18.95	18.71	18.88	183,200	-0.07(-0.37%)
Nov 12, 2003	18.57	18.95	18.57	18.95	186,600	+0.38(+2.05%)
Nov 11, 2003	18.68	18.68	18.51	18.57	126,300	-0.11(-0.59%)
Nov 10, 2003	19.02	19.10	18.68	18.68	263,300	-0.38(-2.02%)
Nov 07, 2003	19.20	19.34	19.06	19.06	294,800	-0.09(-0.47%)
Nov 06, 2003	18.98	19.18	18.98	19.15	304,400	+0.20(+1.06%)
Nov 05, 2003	18.94	18.93	18.62	18.95	240,700	-0.15(-0.79%)
Nov 04, 2003	18.94	19.09	18.90	19.10	390,673	+0.20(+1.06%)
Nov 03, 2003	18.50	18.86	18.50	18.90	305,600	+0.29(+1.56%)
Oct 31, 2003	18.66	18.69	18.56	18.61	245,900	-0.07(-0.37%)
Oct 30, 2003	18.45	18.72	18.41	18.68	484,900	+0.29(+1.55%)
Oct 29, 2003	18.20	18.48	18.18	18.39	344,600	+0.20(+1.10%)
Oct 28, 2003	18.00	18.16	17.98	18.20	335,800	+0.29(+1.59%)
Oct 27, 2003	17.84	18.04	17.82	17.91	185,600	+0.09(+0.53%)
Oct 24, 2003	17.70	17.85	17.57	17.82	273,100	+0.05(+0.28%)
Oct 23, 2003	17.65	17.82	17.62	17.77	331,500	+0.06(+0.34%)
Oct 22, 2003	17.87	18.00	17.68	17.70	295,200	-0.17(-0.92%)
Oct 21, 2003	17.92	18.02	17.85	17.87	266,800	+0.00(+0.00%)
Oct 20, 2003	18.00	18.04	17.68	17.87	228,000	+0.05(+0.31%)
Oct 17, 2003	18.08	18.10	17.79	17.82	230,500	-0.28(-1.55%)
Oct 16, 2003	18.12	18.21	17.97	18.09	250,300	+0.00(+0.03%)
Oct 15, 2003	18.30	18.32	18.09	18.09	358,800	-0.02(-0.11%)
Oct 14, 2003	17.88	18.15	17.84	18.11	234,700	+0.21(+1.20%)
Oct 13, 2003	18.20	18.37	17.87	17.89	351,500	-0.34(-1.89%)
Oct 10, 2003	18.05	18.27	18.05	18.24	207,900	+0.12(+0.69%)
Oct 09, 2003	18.18	18.21	18.04	18.11	546,600	+0.04(+0.22%)
Oct 08, 2003	18.02	18.25	18.02	18.07	538,000	+0.09(+0.50%)
Oct 07, 2003	18.06	18.02	17.91	17.98	407,700	-0.07(-0.42%)
Oct 06, 2003	18.02	18.07	18.00	18.06	463,700	+0.09(+0.53%)
Oct 03, 2003	18.07	18.14	17.92	17.96	446,000	+0.02(+0.08%)
Oct 02, 2003	18.02	18.04	17.95	17.95	385,800	-0.06(-0.33%)
Oct 01, 2003	18.20	18.20	17.98	18.01	721,000	+0.12(+0.64%)
Sep 30, 2003	17.20	18.23	17.77	17.89	1,473,100	+0.69(+4.01%)
Sep 29, 2003	17.02	17.17	17.02	17.20	201,800	+0.20(+1.18%)
Sep 26, 2003	16.88	17.03	16.75	17.00	383,600	+0.12(+0.74%)
Sep 25, 2003	17.16	17.16	16.88	16.88	283,300	-0.28(-1.60%)
Sep 24, 2003	17.70	17.70	17.20	17.16	370,600	-0.49(-2.78%)
Sep 23, 2003	17.75	17.79	17.72	17.64	327,100	-0.19(-1.07%)
Sep 22, 2003	18.00	18.00	17.78	17.84	327,700	-0.33(-1.82%)
Sep 19, 2003	18.11	18.20	18.02	18.16	453,500	+0.20(+1.14%)
Sep 18, 2003	17.88	18.05	17.82	17.96	859,600	+0.36(+2.05%)
Sep 17, 2003	17.47	17.63	17.43	17.60	423,100	+0.25(+1.44%)
Sep 16, 2003	16.91	17.39	16.91	17.35	417,600	+0.35(+2.06%)
Sep 15, 2003	17.00	17.11	16.98	17.00	525,200	+0.00(+0.03%)
Sep 12, 2003	17.02	17.05	16.90	17.00	237,200	-0.05(-0.32%)
Sep 11, 2003	17.05	17.15	16.95	17.05	425,600	+0.00(+0.00%)
Sep 10, 2003	17.50	17.50	17.05	17.05	465,300	-0.32(-1.87%)
Sep 09, 2003	17.54	17.55	17.36	17.38	378,000	-0.16(-0.94%)
Sep 08, 2003	17.45	17.54	17.39	17.54	359,200	+0.14(+0.83%)
Sep 05, 2003	17.51	17.57	17.36	17.39	447,700	-0.24(-1.36%)
Sep 04, 2003	17.08	17.80	17.08	17.64	1,147,400	+0.56(+3.25%)
Sep 03, 2003	17.00	17.11	16.98	17.08	379,500	+0.06(+0.38%)

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.