Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.98	22.15	21.94	22.15	7,700,673	+0.04(+0.19%)
Nov 26, 2003	21.78	22.15	21.72	22.10	11,570,380	+0.46(+2.13%)
Nov 25, 2003	21.64	21.74	21.57	21.64	8,955,904	+0.10(+0.45%)
Nov 24, 2003	21.47	21.68	21.45	21.55	10,527,642	+0.21(+1.00%)
Nov 21, 2003	21.32	21.49	21.29	21.33	11,529,995	+0.03(+0.14%)
Nov 20, 2003	21.23	21.72	21.18	21.30	25,955,520	+0.01(+0.04%)
Nov 19, 2003	21.19	21.37	21.17	21.29	11,171,693	+0.06(+0.26%)
Nov 18, 2003	21.35	21.38	21.20	21.24	12,662,896	-0.20(-0.95%)
Nov 17, 2003	21.45	21.49	21.12	21.44	13,578,139	+0.00(+0.00%)
Nov 14, 2003	21.36	21.59	21.36	21.44	15,647,649	+0.08(+0.38%)
Nov 13, 2003	21.32	21.40	21.21	21.36	13,344,515	-0.04(-0.18%)
Nov 12, 2003	20.74	21.49	20.74	21.40	22,442,002	+0.66(+3.18%)
Nov 11, 2003	20.92	20.92	20.66	20.74	9,497,818	-0.17(-0.81%)
Nov 10, 2003	21.09	21.09	20.63	20.91	13,591,522	-0.17(-0.83%)
Nov 07, 2003	20.59	21.18	20.53	21.09	33,000,168	+0.94(+4.67%)
Nov 06, 2003	20.01	20.30	20.01	20.14	17,153,644	+0.14(+0.68%)
Nov 05, 2003	19.79	20.02	19.79	20.01	11,729,339	+0.19(+0.97%)
Nov 04, 2003	19.77	19.91	19.77	19.82	6,547,814	-0.01(-0.06%)
Nov 03, 2003	19.87	20.01	19.80	19.83	8,422,208	+0.03(+0.13%)
Oct 31, 2003	19.86	19.89	19.70	19.80	8,493,351	-0.06(-0.28%)
Oct 30, 2003	19.89	19.97	19.78	19.86	8,400,137	-0.03(-0.15%)
Oct 29, 2003	19.66	20.10	19.66	19.89	17,652,356	+0.23(+1.15%)
Oct 28, 2003	19.30	19.70	19.30	19.66	16,138,377	+0.37(+1.90%)
Oct 27, 2003	19.42	19.48	19.23	19.30	7,272,636	-0.12(-0.64%)
Oct 24, 2003	19.30	19.44	19.17	19.42	7,458,126	+0.05(+0.26%)
Oct 23, 2003	19.25	19.38	19.25	19.37	7,900,016	+0.08(+0.40%)
Oct 22, 2003	19.36	19.41	19.23	19.29	10,103,362	-0.06(-0.33%)
Oct 21, 2003	19.37	19.49	19.29	19.36	13,073,793	-0.01(-0.04%)
Oct 20, 2003	19.17	19.38	18.82	19.37	19,838,796	+0.29(+1.54%)
Oct 17, 2003	19.15	19.15	18.96	19.07	15,314,706	-0.07(-0.38%)
Oct 16, 2003	18.95	19.18	18.95	19.14	14,351,799	-0.09(-0.44%)
Oct 15, 2003	19.12	19.26	19.11	19.23	9,319,136	+0.06(+0.33%)
Oct 14, 2003	19.01	19.21	18.97	19.17	10,403,669	+0.04(+0.22%)
Oct 13, 2003	19.19	19.23	19.06	19.12	8,879,594	-0.06(-0.33%)
Oct 10, 2003	19.27	19.33	19.16	19.19	8,333,454	-0.08(-0.40%)
Oct 09, 2003	19.25	19.32	19.19	19.26	11,577,894	+0.12(+0.62%)
Oct 08, 2003	19.25	19.25	19.10	19.14	15,144,947	-0.08(-0.42%)
Oct 07, 2003	19.18	19.23	19.05	19.23	10,470,117	+0.05(+0.24%)
Oct 06, 2003	19.05	19.29	19.00	19.18	10,735,438	+0.14(+0.76%)
Oct 03, 2003	18.91	19.17	18.91	19.03	14,573,448	+0.17(+0.88%)
Oct 02, 2003	18.91	18.92	18.77	18.87	10,208,552	-0.03(-0.16%)
Oct 01, 2003	18.72	18.93	18.68	18.90	14,718,084	+0.24(+1.30%)
Sep 30, 2003	18.42	18.78	18.36	18.65	16,486,348	+0.13(+0.69%)
Sep 29, 2003	18.46	18.53	18.36	18.53	16,121,237	+0.06(+0.35%)
Sep 26, 2003	18.65	18.65	18.43	18.46	15,900,996	-0.23(-1.21%)
Sep 25, 2003	18.85	18.94	18.68	18.69	14,817,403	-0.16(-0.86%)
Sep 24, 2003	18.97	19.05	18.76	18.85	15,539,173	-0.10(-0.54%)
Sep 23, 2003	18.90	19.05	18.79	18.95	15,326,680	+0.01(+0.05%)
Sep 22, 2003	18.91	19.04	18.85	18.94	19,623,956	-0.05(-0.25%)
Sep 19, 2003	18.98	19.16	18.91	18.99	18,518,526	+0.01(+0.07%)
Sep 18, 2003	18.95	19.07	18.81	18.98	24,825,202	-0.04(-0.20%)
Sep 17, 2003	19.21	19.31	18.91	19.02	79,130,952	+1.78(+10.36%)
Sep 16, 2003	17.33	17.39	17.18	17.23	18,867,670	-0.06(-0.35%)
Sep 15, 2003	17.28	17.44	17.16	17.29	10,443,350	+0.01(+0.07%)
Sep 12, 2003	17.41	17.50	17.10	17.28	12,092,571	-0.19(-1.10%)
Sep 11, 2003	17.43	17.61	17.38	17.47	12,699,055	-0.24(-1.37%)
Sep 10, 2003	17.74	17.85	17.67	17.71	15,304,609	+0.05(+0.27%)
Sep 09, 2003	17.71	17.73	17.66	17.67	10,571,549	-0.05(-0.29%)
Sep 08, 2003	17.81	17.81	17.64	17.72	13,373,865	+0.04(+0.24%)
Sep 05, 2003	17.78	17.81	17.62	17.67	10,320,081	-0.12(-0.67%)
Sep 04, 2003	17.84	17.89	17.73	17.79	11,724,878	-0.05(-0.26%)
Sep 03, 2003	17.76	18.05	17.68	17.84	14,825,621	+0.08(+0.43%)

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.