Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.06	14.23	14.06	14.23	109,981	+0.21(+1.53%)
Nov 26, 2003	14.24	14.31	14.02	14.02	450,284	-0.22(-1.54%)
Nov 25, 2003	14.38	14.38	14.29	14.24	1,089,133	-0.18(-1.24%)
Nov 24, 2003	14.48	14.60	14.11	14.42	411,158	-0.12(-0.84%)
Nov 21, 2003	14.38	14.59	14.37	14.54	234,595	+0.08(+0.56%)
Nov 20, 2003	14.42	14.48	14.31	14.46	122,311	+0.00(+0.00%)
Nov 19, 2003	14.62	14.64	14.40	14.46	214,045	-0.15(-1.03%)
Nov 18, 2003	14.40	14.61	14.40	14.61	33,701	+0.15(+1.04%)
Nov 17, 2003	14.65	14.65	14.43	14.46	181,166	-0.33(-2.25%)
Nov 14, 2003	14.70	14.91	14.37	14.79	147,793	+0.13(+0.91%)
Nov 13, 2003	14.70	14.84	14.64	14.66	270,433	-0.04(-0.30%)
Nov 12, 2003	14.70	14.89	14.66	14.70	328,466	+0.09(+0.58%)
Nov 11, 2003	14.74	14.81	14.60	14.62	99,460	-0.26(-1.77%)
Nov 10, 2003	15.27	15.53	14.62	14.88	162,753	-0.33(-2.16%)
Nov 07, 2003	15.02	15.32	15.02	15.21	162,917	+0.20(+1.35%)
Nov 06, 2003	15.76	15.76	14.93	15.00	356,085	-0.75(-4.76%)
Nov 05, 2003	15.77	15.86	15.82	15.75	148,615	-0.11(-0.66%)
Nov 04, 2003	15.77	15.86	15.77	15.86	585,584	+0.05(+0.33%)
Nov 03, 2003	15.71	15.84	15.69	15.81	226,095	+0.17(+1.12%)
Oct 31, 2003	15.21	15.63	15.21	15.63	494,014	+0.39(+2.53%)
Oct 30, 2003	15.31	15.31	15.25	15.25	149,437	-0.08(-0.53%)
Oct 29, 2003	14.66	15.65	14.66	15.33	378,278	+0.65(+4.42%)
Oct 28, 2003	14.28	14.72	14.28	14.68	891,856	+0.41(+2.87%)
Oct 27, 2003	14.17	14.27	14.17	14.27	271,091	+0.10(+0.69%)
Oct 24, 2003	14.23	14.23	14.10	14.17	387,649	-0.04(-0.28%)
Oct 23, 2003	14.49	14.49	14.15	14.21	673,372	-0.36(-2.45%)
Oct 22, 2003	14.68	14.68	14.52	14.57	260,076	-0.07(-0.47%)
Oct 21, 2003	14.70	14.76	14.57	14.64	197,441	-0.02(-0.14%)
Oct 20, 2003	14.56	14.67	14.48	14.66	383,375	+0.06(+0.42%)
Oct 17, 2003	14.90	14.90	14.60	14.60	326,000	-0.12(-0.83%)
Oct 16, 2003	14.60	14.72	14.56	14.72	256,295	+0.12(+0.83%)
Oct 15, 2003	14.98	14.98	14.60	14.60	413,788	-0.34(-2.31%)
Oct 14, 2003	14.50	15.00	14.42	14.94	541,854	+0.53(+3.66%)
Oct 13, 2003	14.27	14.44	14.32	14.42	514,564	+0.15(+1.05%)
Oct 10, 2003	13.69	14.03	13.63	14.27	1,123,328	+0.62(+4.55%)
Oct 09, 2003	13.63	13.89	13.61	13.65	1,001,838	+0.06(+0.42%)
Oct 08, 2003	13.09	13.67	13.13	13.59	1,530,869	+0.50(+3.81%)
Oct 07, 2003	13.07	13.17	13.05	13.09	575,555	+0.02(+0.12%)
Oct 06, 2003	13.06	13.13	12.92	13.07	599,557	-0.03(-0.22%)

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.