Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.17	18.19	17.97	18.13	1,133,280	-0.21(-1.14%)
Nov 26, 2003	18.27	18.36	18.19	18.34	3,149,516	+0.16(+0.90%)
Nov 25, 2003	18.20	18.30	18.20	18.17	3,113,800	-0.08(-0.43%)
Nov 24, 2003	18.27	18.34	18.17	18.25	1,797,796	+0.16(+0.90%)
Nov 21, 2003	18.07	18.17	17.99	18.09	1,793,811	+0.11(+0.62%)
Nov 20, 2003	18.17	18.26	17.96	17.98	1,835,812	-0.25(-1.40%)
Nov 19, 2003	18.01	18.39	17.94	18.23	2,259,202	+0.23(+1.27%)
Nov 18, 2003	18.12	18.18	17.97	18.00	2,024,360	-0.08(-0.47%)
Nov 17, 2003	17.99	18.16	17.89	18.09	1,562,035	-0.02(-0.11%)
Nov 14, 2003	18.32	18.38	18.11	18.11	1,716,092	-0.16(-0.86%)
Nov 13, 2003	18.27	18.31	18.12	18.27	2,454,035	-0.03(-0.14%)
Nov 12, 2003	18.34	18.39	18.21	18.29	2,789,129	-0.08(-0.46%)
Nov 11, 2003	18.46	18.46	18.23	18.38	2,629,093	-0.08(-0.46%)
Nov 10, 2003	18.18	18.59	18.18	18.46	2,165,082	-0.24(-1.29%)
Nov 07, 2003	18.95	18.96	18.69	18.70	1,792,125	-0.25(-1.34%)
Nov 06, 2003	18.67	18.98	18.36	18.96	3,171,130	+0.23(+1.25%)
Nov 05, 2003	18.79	18.76	18.62	18.72	2,493,737	-0.11(-0.59%)
Nov 04, 2003	18.79	18.90	18.67	18.83	2,095,334	+0.00(+0.00%)
Nov 03, 2003	18.43	18.89	18.43	18.83	2,838,823	+0.40(+2.19%)
Oct 31, 2003	18.33	18.58	18.35	18.43	1,969,482	+0.10(+0.53%)
Oct 30, 2003	18.36	18.44	18.29	18.33	1,984,658	+0.03(+0.18%)
Oct 29, 2003	18.11	18.34	18.00	18.30	2,705,586	+0.19(+1.04%)
Oct 28, 2003	18.07	18.18	18.02	18.11	4,705,420	+0.05(+0.25%)
Oct 27, 2003	17.69	18.76	17.69	18.06	9,325,611	+0.52(+2.98%)
Oct 24, 2003	17.59	17.59	17.32	17.54	1,442,008	-0.05(-0.30%)
Oct 23, 2003	17.34	17.60	17.30	17.59	1,683,595	+0.22(+1.28%)
Oct 22, 2003	17.39	17.45	17.29	17.37	1,443,081	-0.12(-0.67%)
Oct 21, 2003	17.31	17.62	17.24	17.49	3,315,071	+0.18(+1.02%)
Oct 20, 2003	17.27	17.31	17.17	17.31	1,341,142	+0.03(+0.19%)
Oct 17, 2003	17.24	17.36	17.12	17.28	2,231,763	+0.05(+0.27%)
Oct 16, 2003	16.97	17.27	16.97	17.24	1,654,163	+0.12(+0.69%)
Oct 15, 2003	17.29	17.29	17.05	17.12	1,710,574	-0.17(-0.98%)
Oct 14, 2003	17.35	17.35	17.21	17.29	1,414,875	-0.02(-0.11%)
Oct 13, 2003	17.09	17.41	17.21	17.31	1,507,003	+0.22(+1.26%)
Oct 10, 2003	17.30	17.30	17.10	17.09	1,150,908	-0.15(-0.87%)
Oct 09, 2003	17.33	17.51	17.14	17.24	1,382,991	-0.01(-0.08%)
Oct 08, 2003	17.35	17.35	17.15	17.25	1,334,244	-0.10(-0.56%)
Oct 07, 2003	17.16	17.35	16.99	17.35	2,106,678	+0.20(+1.14%)
Oct 06, 2003	17.03	17.22	16.97	17.16	1,362,910	+0.15(+0.88%)
Oct 03, 2003	17.25	17.25	16.96	17.01	3,060,608	-0.04(-0.23%)
Oct 02, 2003	16.92	17.16	16.90	17.05	1,575,064	-0.12(-0.68%)
Oct 01, 2003	16.73	17.16	16.67	17.16	1,919,356	+0.48(+2.89%)
Sep 30, 2003	16.71	16.80	16.60	16.68	2,141,015	-0.05(-0.31%)
Sep 29, 2003	16.67	16.79	16.57	16.73	1,515,128	+0.05(+0.31%)
Sep 26, 2003	16.65	16.73	16.57	16.68	2,297,525	+0.03(+0.20%)
Sep 25, 2003	16.69	16.79	16.60	16.65	2,341,060	-0.06(-0.35%)
Sep 24, 2003	16.89	16.93	16.67	16.71	1,687,273	-0.24(-1.42%)
Sep 23, 2003	16.93	17.00	16.86	16.95	1,048,970	+0.02(+0.12%)
Sep 22, 2003	16.93	16.97	16.80	16.93	1,503,171	-0.22(-1.29%)
Sep 19, 2003	17.22	17.23	17.05	17.15	1,517,580	-0.01(-0.08%)
Sep 18, 2003	16.94	17.22	16.91	17.16	2,007,498	+0.32(+1.90%)
Sep 17, 2003	17.03	17.03	16.80	16.84	1,922,269	-0.19(-1.11%)
Sep 16, 2003	16.88	17.09	16.94	17.03	1,721,764	+0.15(+0.89%)
Sep 15, 2003	16.99	16.99	16.79	16.88	1,562,648	-0.01(-0.04%)
Sep 12, 2003	16.79	16.95	16.67	16.89	1,732,494	+0.08(+0.47%)
Sep 11, 2003	16.95	16.96	16.74	16.81	3,779,082	-0.08(-0.50%)
Sep 10, 2003	17.46	17.46	16.90	16.90	3,953,528	-0.55(-3.18%)
Sep 09, 2003	17.58	17.58	17.44	17.45	1,569,393	-0.14(-0.82%)
Sep 08, 2003	17.68	17.74	17.59	17.59	1,849,915	-0.06(-0.33%)
Sep 05, 2003	17.55	17.69	17.55	17.65	1,755,028	+0.03(+0.15%)
Sep 04, 2003	17.79	17.79	17.61	17.63	2,572,682	-0.08(-0.44%)
Sep 03, 2003	17.70	17.84	17.57	17.70	2,029,572	-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.