Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.86	17.15	16.73	17.11	4,784,139	+0.25(+1.47%)
Nov 26, 2003	16.70	16.89	16.37	16.86	8,706,472	+0.20(+1.23%)
Nov 25, 2003	16.48	16.66	16.47	16.66	8,442,230	+0.18(+1.12%)
Nov 24, 2003	16.19	16.49	16.19	16.48	7,637,184	+0.40(+2.49%)
Nov 21, 2003	15.88	16.11	15.87	16.07	4,965,293	+0.19(+1.22%)
Nov 20, 2003	15.95	16.23	15.86	15.88	6,956,772	-0.14(-0.86%)
Nov 19, 2003	15.95	16.14	15.80	16.02	8,065,672	+0.07(+0.42%)
Nov 18, 2003	15.91	16.24	15.90	15.95	7,781,382	+0.11(+0.70%)
Nov 17, 2003	0.2760	16.02	15.72	15.84	9,890,249	+0.01(+0.03%)
Nov 14, 2003	16.16	16.35	15.78	15.84	8,125,574	-0.24(-1.51%)
Nov 13, 2003	16.08	16.35	15.86	16.08	12,639,674	-0.27(-1.67%)
Nov 12, 2003	16.37	16.45	16.16	16.35	8,716,859	-0.07(-0.42%)
Nov 11, 2003	16.24	16.44	16.18	16.42	8,537,396	+0.20(+1.23%)
Nov 10, 2003	16.26	16.31	16.13	16.22	8,543,676	+0.18(+1.10%)
Nov 07, 2003	16.27	16.33	16.01	16.05	5,548,124	-0.17(-1.07%)
Nov 06, 2003	15.87	16.30	15.87	16.22	6,067,188	+0.12(+0.74%)
Nov 05, 2003	16.40	16.40	15.99	16.10	8,716,859	-0.30(-1.80%)
Nov 04, 2003	16.39	16.48	16.07	16.40	4,435,842	+0.01(+0.08%)
Nov 03, 2003	16.09	16.47	16.24	16.38	6,330,851	+0.29(+1.80%)
Oct 31, 2003	16.00	16.18	16.01	16.09	5,894,489	+0.10(+0.60%)
Oct 30, 2003	15.75	16.17	15.74	16.00	9,335,678	+0.25(+1.56%)
Oct 29, 2003	15.68	15.94	15.53	15.75	6,854,119	-0.07(-0.47%)
Oct 28, 2003	15.23	15.83	14.96	15.83	11,868,927	+0.59(+3.90%)
Oct 27, 2003	14.92	15.25	14.90	15.23	7,849,737	+0.43(+2.89%)
Oct 24, 2003	14.99	15.05	14.53	14.81	9,941,455	-0.32(-2.14%)
Oct 23, 2003	14.92	15.14	14.85	15.13	7,604,577	+0.19(+1.29%)
Oct 22, 2003	14.79	14.95	14.66	14.93	8,715,409	+0.01(+0.05%)
Oct 21, 2003	14.57	15.01	14.57	14.93	11,692,363	+0.35(+2.42%)
Oct 20, 2003	14.63	14.64	14.53	14.57	6,550,989	+0.04(+0.28%)
Oct 17, 2003	14.78	14.92	14.50	14.53	9,944,837	-0.25(-1.70%)
Oct 16, 2003	14.74	14.95	14.64	14.78	6,538,912	+0.05(+0.34%)
Oct 15, 2003	15.21	15.21	14.66	14.73	8,460,345	-0.42(-2.77%)
Oct 14, 2003	15.07	15.15	14.88	15.15	5,509,477	+0.08(+0.55%)
Oct 13, 2003	14.63	15.15	14.61	15.07	7,989,829	+0.54(+3.70%)
Oct 10, 2003	14.69	14.65	14.42	14.53	6,210,179	-0.16(-1.11%)
Oct 09, 2003	14.32	14.81	14.24	14.69	12,171,816	+0.66(+4.70%)
Oct 08, 2003	14.27	14.31	13.99	14.04	5,716,717	-0.15(-1.03%)
Oct 07, 2003	14.24	14.34	13.96	14.18	5,574,693	-0.06(-0.41%)
Oct 06, 2003	14.13	14.28	13.99	14.24	5,851,012	+0.16(+1.16%)
Oct 03, 2003	13.50	14.23	13.88	14.08	10,805,436	+0.57(+4.25%)
Oct 02, 2003	13.57	13.63	13.39	13.50	7,422,457	-0.11(-0.83%)
Oct 01, 2003	13.12	13.71	13.09	13.62	10,123,575	+0.50(+3.81%)
Sep 30, 2003	12.83	13.24	12.83	13.12	8,913,229	+0.01(+0.06%)
Sep 29, 2003	13.31	13.36	12.78	13.11	11,324,501	-0.17(-1.29%)
Sep 26, 2003	13.39	13.42	13.29	13.28	6,735,282	-0.12(-0.91%)
Sep 25, 2003	13.39	13.67	13.06	13.40	13,762,825	+0.01(+0.10%)
Sep 24, 2003	14.00	14.00	13.29	13.39	15,882,320	-0.61(-4.36%)
Sep 23, 2003	13.95	14.03	13.81	14.00	6,767,165	+0.09(+0.65%)
Sep 22, 2003	14.09	14.09	13.81	13.91	8,010,843	-0.29(-2.06%)
Sep 19, 2003	14.22	14.41	14.10	14.20	6,793,493	-0.02(-0.16%)
Sep 18, 2003	14.38	14.38	14.10	14.22	6,773,203	+0.01(+0.08%)
Sep 17, 2003	14.53	14.49	13.95	14.21	18,003,264	-0.33(-2.24%)
Sep 16, 2003	14.40	14.61	14.08	14.53	7,474,871	+0.14(+0.94%)
Sep 15, 2003	14.08	14.52	14.08	14.40	10,413,662	+0.34(+2.41%)
Sep 12, 2003	14.02	14.06	13.76	14.06	8,593,674	-0.00(-0.02%)
Sep 11, 2003	13.70	14.12	13.67	14.06	10,020,921	+0.43(+3.16%)
Sep 10, 2003	13.65	14.07	13.62	13.63	11,209,529	-0.32(-2.29%)
Sep 09, 2003	14.35	14.35	13.89	13.95	13,247,383	-0.40(-2.79%)
Sep 08, 2003	14.50	14.57	14.30	14.35	12,861,889	-0.14(-0.99%)
Sep 05, 2003	14.30	14.93	14.30	14.50	14,743,952	-0.05(-0.32%)
Sep 04, 2003	14.59	14.71	14.25	14.54	12,465,526	-0.11(-0.77%)
Sep 03, 2003	14.81	14.81	14.58	14.66	10,409,797	-0.02(-0.11%)

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.