Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.16	16.29	16.14	16.21	604,696	+0.00(+0.00%)
Nov 26, 2003	16.12	16.29	16.12	16.21	996,963	+0.15(+0.93%)
Nov 25, 2003	15.99	16.13	15.99	16.06	1,135,065	-0.03(-0.16%)
Nov 24, 2003	15.93	16.12	15.91	16.08	1,206,344	+0.13(+0.83%)
Nov 21, 2003	15.78	16.01	15.78	15.95	1,477,391	+0.17(+1.05%)
Nov 20, 2003	15.83	15.87	15.74	15.78	1,421,587	-0.03(-0.16%)
Nov 19, 2003	15.99	16.10	15.78	15.81	1,001,418	+0.09(+0.54%)
Nov 18, 2003	16.07	16.07	15.72	15.72	1,156,871	-0.35(-2.20%)
Nov 17, 2003	16.05	16.08	15.89	16.08	1,137,879	+0.03(+0.16%)
Nov 14, 2003	16.08	16.08	16.00	16.05	956,400	-0.05(-0.29%)
Nov 13, 2003	16.06	16.11	15.93	16.10	1,853,479	+0.11(+0.67%)
Nov 12, 2003	15.59	15.97	15.59	15.99	1,709,046	+0.51(+3.31%)
Nov 11, 2003	15.52	15.53	15.42	15.48	3,168,383	-0.07(-0.47%)
Nov 10, 2003	15.89	15.89	15.55	15.55	2,262,863	-0.33(-2.09%)
Nov 07, 2003	15.82	16.00	15.82	15.89	1,603,066	+0.08(+0.51%)
Nov 06, 2003	15.78	15.81	15.75	15.81	2,067,550	+0.03(+0.16%)
Nov 05, 2003	15.92	15.95	15.75	15.78	1,824,171	-0.06(-0.40%)
Nov 04, 2003	15.92	15.97	15.80	15.84	1,919,980	-0.12(-0.75%)
Nov 03, 2003	15.98	15.99	15.95	15.96	970,135	+0.02(+0.11%)
Oct 31, 2003	15.99	16.04	15.94	15.95	2,613,160	-0.21(-1.29%)
Oct 30, 2003	16.46	16.46	16.15	16.16	1,682,317	-0.31(-1.87%)
Oct 29, 2003	16.19	16.53	16.16	16.46	3,712,118	+0.33(+2.06%)
Oct 28, 2003	16.08	16.16	15.97	16.13	3,630,053	+0.45(+2.88%)
Oct 27, 2003	15.55	15.68	15.50	15.68	982,191	+0.20(+1.32%)
Oct 24, 2003	15.39	15.50	15.32	15.47	1,135,300	-0.00(-0.03%)
Oct 23, 2003	15.39	15.49	15.20	15.48	1,105,757	+0.10(+0.67%)
Oct 22, 2003	15.57	15.62	15.32	15.38	1,674,345	-0.19(-1.23%)
Oct 21, 2003	15.48	15.70	15.48	15.57	1,781,732	+0.13(+0.83%)
Oct 20, 2003	15.63	15.63	15.38	15.44	1,835,894	-0.19(-1.23%)
Oct 17, 2003	15.70	15.71	15.58	15.63	608,682	-0.15(-0.95%)
Oct 16, 2003	15.65	15.79	15.60	15.78	434,706	+0.14(+0.90%)
Oct 15, 2003	15.80	15.80	15.59	15.64	805,167	-0.14(-0.87%)
Oct 14, 2003	15.42	15.79	15.42	15.78	1,284,188	+0.25(+1.62%)
Oct 13, 2003	15.63	15.77	15.53	15.52	1,008,218	-0.15(-0.98%)
Oct 10, 2003	15.45	15.74	15.46	15.68	1,607,990	+0.23(+1.46%)
Oct 09, 2003	15.50	15.76	15.40	15.45	1,960,632	+0.01(+0.06%)
Oct 08, 2003	15.44	15.47	15.29	15.44	2,247,857	+0.03(+0.17%)
Oct 07, 2003	15.14	15.42	15.14	15.42	1,401,188	+0.28(+1.86%)
Oct 06, 2003	15.11	15.18	15.01	15.14	797,664	+0.03(+0.20%)
Oct 03, 2003	15.04	15.33	15.04	15.11	1,655,822	+0.07(+0.45%)
Oct 02, 2003	15.05	15.09	14.96	15.04	1,208,454	+0.13(+0.89%)
Oct 01, 2003	14.59	14.88	14.59	14.91	1,706,936	+0.36(+2.49%)
Sep 30, 2003	14.44	14.63	14.44	14.54	1,320,765	+0.13(+0.92%)
Sep 29, 2003	14.13	14.46	14.07	14.41	2,394,400	+0.28(+1.96%)
Sep 26, 2003	14.37	14.39	14.10	14.13	2,614,332	-0.24(-1.66%)
Sep 25, 2003	14.57	14.54	14.37	14.37	1,436,593	-0.20(-1.35%)
Sep 24, 2003	14.63	14.74	14.59	14.57	1,107,633	-0.06(-0.41%)
Sep 23, 2003	14.84	14.84	14.61	14.63	1,310,448	-0.27(-1.80%)
Sep 22, 2003	14.97	14.90	14.75	14.90	1,334,833	-0.07(-0.48%)
Sep 19, 2003	14.79	15.05	14.79	14.97	1,903,890	+0.26(+1.74%)
Sep 18, 2003	14.80	14.82	14.71	14.71	1,133,424	-0.03(-0.23%)
Sep 17, 2003	14.69	14.91	14.63	14.75	1,036,354	+0.03(+0.17%)
Sep 16, 2003	14.71	14.74	14.54	14.72	839,400	+0.02(+0.12%)
Sep 15, 2003	14.72	14.83	14.59	14.71	1,388,996	-0.02(-0.12%)
Sep 12, 2003	14.69	14.76	14.52	14.72	1,388,761	+0.06(+0.44%)
Sep 11, 2003	14.71	14.80	14.63	14.66	1,472,467	-0.05(-0.32%)
Sep 10, 2003	14.85	14.91	14.68	14.71	1,113,260	-0.19(-1.26%)
Sep 09, 2003	15.12	15.12	14.87	14.89	1,333,661	-0.20(-1.36%)
Sep 08, 2003	15.33	15.33	15.08	15.10	1,206,344	+0.00(+0.03%)
Sep 05, 2003	15.13	15.20	14.93	15.09	2,215,969	-0.03(-0.23%)
Sep 04, 2003	15.01	15.23	14.90	15.13	1,827,922	+0.08(+0.54%)
Sep 03, 2003	15.14	15.23	14.97	15.05	1,679,972	+0.13(+0.86%)

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.