Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.86	15.98	15.84	15.90	616,403	+0.00(+0.00%)
Nov 26, 2003	15.82	15.98	15.82	15.90	1,016,265	+0.15(+0.93%)
Nov 25, 2003	15.69	15.82	15.69	15.75	1,157,041	-0.03(-0.16%)
Nov 24, 2003	15.63	15.82	15.61	15.78	1,229,700	+0.13(+0.83%)
Nov 21, 2003	15.48	15.71	15.48	15.65	1,505,994	+0.16(+1.05%)
Nov 20, 2003	15.53	15.57	15.44	15.48	1,449,110	-0.03(-0.16%)
Nov 19, 2003	15.69	15.79	15.48	15.51	1,020,806	+0.08(+0.54%)
Nov 18, 2003	15.76	15.76	15.42	15.43	1,179,269	-0.35(-2.20%)
Nov 17, 2003	15.75	15.77	15.59	15.77	1,159,909	+0.03(+0.16%)
Nov 14, 2003	15.78	15.78	15.69	15.75	974,917	-0.05(-0.29%)
Nov 13, 2003	15.75	15.80	15.63	15.79	1,889,364	+0.10(+0.67%)
Nov 12, 2003	15.29	15.67	15.29	15.69	1,742,135	+0.50(+3.31%)
Nov 11, 2003	15.23	15.24	15.13	15.19	3,229,726	-0.07(-0.47%)
Nov 10, 2003	15.59	15.59	15.26	15.26	2,306,674	-0.33(-2.09%)
Nov 07, 2003	15.52	15.69	15.52	15.59	1,634,103	+0.08(+0.51%)
Nov 06, 2003	15.48	15.51	15.45	15.51	2,107,579	+0.03(+0.16%)
Nov 05, 2003	15.62	15.65	15.46	15.48	1,859,488	-0.06(-0.40%)
Nov 04, 2003	15.62	15.67	15.50	15.54	1,957,152	-0.12(-0.75%)
Nov 03, 2003	15.67	15.69	15.64	15.66	988,918	+0.02(+0.11%)
Oct 31, 2003	15.69	15.74	15.64	15.64	2,663,753	-0.21(-1.29%)
Oct 30, 2003	16.15	16.15	15.84	15.85	1,714,888	-0.30(-1.87%)
Oct 29, 2003	15.88	16.21	15.85	16.15	3,783,987	+0.33(+2.06%)
Oct 28, 2003	15.77	15.86	15.67	15.82	3,700,334	+0.44(+2.88%)
Oct 27, 2003	15.25	15.38	15.21	15.38	1,001,207	+0.20(+1.32%)
Oct 24, 2003	15.10	15.21	15.02	15.18	1,157,280	-0.00(-0.03%)
Oct 23, 2003	15.10	15.20	14.92	15.18	1,127,165	+0.10(+0.67%)
Oct 22, 2003	15.28	15.32	15.03	15.08	1,706,762	-0.19(-1.23%)
Oct 21, 2003	15.19	15.40	15.19	15.27	1,816,228	+0.13(+0.83%)
Oct 20, 2003	15.33	15.33	15.09	15.15	1,871,439	-0.19(-1.23%)
Oct 17, 2003	15.40	15.41	15.28	15.33	620,466	-0.15(-0.95%)
Oct 16, 2003	15.36	15.49	15.30	15.48	443,122	+0.14(+0.90%)
Oct 15, 2003	15.50	15.50	15.29	15.34	820,756	-0.13(-0.87%)
Oct 14, 2003	15.12	15.49	15.12	15.48	1,309,051	+0.25(+1.62%)
Oct 13, 2003	15.33	15.47	15.23	15.23	1,027,737	-0.15(-0.98%)
Oct 10, 2003	15.16	15.44	15.17	15.38	1,639,122	+0.22(+1.46%)
Oct 09, 2003	15.21	15.46	15.11	15.16	1,998,591	+0.01(+0.05%)
Oct 08, 2003	15.15	15.18	15.00	15.15	2,291,377	+0.03(+0.17%)
Oct 07, 2003	14.85	15.12	14.85	15.12	1,428,316	+0.28(+1.86%)
Oct 06, 2003	14.82	14.89	14.73	14.85	813,108	+0.03(+0.20%)
Oct 03, 2003	14.75	15.04	14.75	14.82	1,687,880	+0.07(+0.45%)
Oct 02, 2003	14.77	14.80	14.68	14.75	1,231,851	+0.13(+0.89%)
Oct 01, 2003	14.31	14.60	14.31	14.62	1,739,984	+0.36(+2.49%)
Sep 30, 2003	14.16	14.35	14.16	14.27	1,346,336	+0.13(+0.92%)
Sep 29, 2003	13.87	14.18	13.81	14.14	2,440,758	+0.27(+1.96%)
Sep 26, 2003	14.10	14.11	13.83	13.87	2,664,948	-0.23(-1.66%)
Sep 25, 2003	14.29	14.27	14.10	14.10	1,464,407	-0.19(-1.35%)
Sep 24, 2003	14.35	14.46	14.31	14.29	1,129,077	-0.06(-0.41%)
Sep 23, 2003	14.56	14.56	14.33	14.35	1,335,820	-0.26(-1.80%)
Sep 22, 2003	14.69	14.61	14.47	14.61	1,360,677	-0.07(-0.48%)
Sep 19, 2003	14.51	14.76	14.51	14.69	1,940,751	+0.25(+1.74%)
Sep 18, 2003	14.52	14.54	14.43	14.43	1,155,368	-0.03(-0.23%)
Sep 17, 2003	14.41	14.62	14.35	14.47	1,056,419	+0.03(+0.17%)
Sep 16, 2003	14.43	14.46	14.26	14.44	855,651	+0.02(+0.12%)
Sep 15, 2003	14.44	14.55	14.31	14.43	1,415,888	-0.02(-0.12%)
Sep 12, 2003	14.41	14.48	14.24	14.44	1,415,649	+0.06(+0.44%)
Sep 11, 2003	14.43	14.51	14.35	14.38	1,500,975	-0.05(-0.32%)
Sep 10, 2003	14.57	14.62	14.40	14.43	1,134,813	-0.18(-1.26%)
Sep 09, 2003	14.83	14.84	14.59	14.61	1,359,482	-0.20(-1.36%)
Sep 08, 2003	15.04	15.04	14.79	14.81	1,229,700	+0.00(+0.03%)
Sep 05, 2003	14.84	14.92	14.64	14.81	2,258,872	-0.03(-0.23%)
Sep 04, 2003	14.73	14.94	14.61	14.84	1,863,312	+0.08(+0.54%)
Sep 03, 2003	14.85	14.94	14.68	14.76	1,712,498	+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.