Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.85	17.14	16.71	17.10	4,788,037	+0.25(+1.47%)
Nov 26, 2003	16.68	16.88	16.36	16.85	8,713,565	+0.20(+1.23%)
Nov 25, 2003	16.46	16.65	16.46	16.65	8,449,107	+0.18(+1.12%)
Nov 24, 2003	16.17	16.47	16.17	16.46	7,643,405	+0.40(+2.49%)
Nov 21, 2003	15.87	16.10	15.85	16.06	4,969,337	+0.19(+1.22%)
Nov 20, 2003	15.94	16.22	15.85	15.87	6,962,439	-0.14(-0.86%)
Nov 19, 2003	15.94	16.12	15.79	16.01	8,072,242	+0.07(+0.42%)
Nov 18, 2003	15.90	16.23	15.89	15.94	7,787,721	+0.11(+0.70%)
Nov 17, 2003	0.2758	16.00	15.71	15.83	9,898,306	+0.01(+0.03%)
Nov 14, 2003	16.15	16.34	15.77	15.82	8,132,193	-0.24(-1.51%)
Nov 13, 2003	16.06	16.34	15.85	16.07	12,649,970	-0.27(-1.67%)
Nov 12, 2003	16.35	16.44	16.15	16.34	8,723,959	-0.07(-0.42%)
Nov 11, 2003	16.22	16.43	16.17	16.41	8,544,350	+0.20(+1.23%)
Nov 10, 2003	16.24	16.30	16.12	16.21	8,550,635	+0.18(+1.10%)
Nov 07, 2003	16.26	16.31	16.00	16.03	5,552,643	-0.17(-1.07%)
Nov 06, 2003	15.86	16.28	15.86	16.21	6,072,131	+0.12(+0.74%)
Nov 05, 2003	16.38	16.39	15.98	16.09	8,723,959	-0.30(-1.80%)
Nov 04, 2003	16.37	16.46	16.05	16.38	4,439,455	+0.01(+0.08%)
Nov 03, 2003	16.08	16.46	16.22	16.37	6,336,008	+0.29(+1.80%)
Oct 31, 2003	15.98	16.17	16.00	16.08	5,899,290	+0.10(+0.60%)
Oct 30, 2003	15.74	16.15	15.73	15.98	9,343,283	+0.25(+1.56%)
Oct 29, 2003	15.67	15.92	15.51	15.74	6,859,702	-0.07(-0.47%)
Oct 28, 2003	15.22	15.82	14.95	15.81	11,878,595	+0.59(+3.90%)
Oct 27, 2003	14.90	15.24	14.89	15.22	7,856,132	+0.43(+2.89%)
Oct 24, 2003	14.98	15.03	14.52	14.79	9,949,553	-0.32(-2.13%)
Oct 23, 2003	14.91	15.12	14.84	15.12	7,610,771	+0.19(+1.29%)
Oct 22, 2003	14.78	14.94	14.64	14.92	8,722,509	+0.01(+0.06%)
Oct 21, 2003	14.56	15.00	14.56	14.91	11,701,887	+0.35(+2.42%)
Oct 20, 2003	14.62	14.63	14.51	14.56	6,556,325	+0.04(+0.28%)
Oct 17, 2003	14.77	14.91	14.49	14.52	9,952,938	-0.25(-1.70%)
Oct 16, 2003	14.73	14.93	14.63	14.77	6,544,238	+0.05(+0.34%)
Oct 15, 2003	15.20	15.20	14.65	14.72	8,467,237	-0.42(-2.77%)
Oct 14, 2003	15.06	15.14	14.86	15.14	5,513,965	+0.08(+0.55%)
Oct 13, 2003	14.62	15.14	14.60	15.06	7,996,338	+0.54(+3.70%)
Oct 10, 2003	14.68	14.64	14.40	14.52	6,215,237	-0.16(-1.11%)
Oct 09, 2003	14.31	14.80	14.23	14.68	12,181,731	+0.66(+4.70%)
Oct 08, 2003	14.26	14.29	13.97	14.02	5,721,374	-0.15(-1.03%)
Oct 07, 2003	14.23	14.33	13.94	14.17	5,579,234	-0.06(-0.41%)
Oct 06, 2003	14.12	14.27	13.98	14.23	5,855,778	+0.16(+1.16%)
Oct 03, 2003	13.49	14.22	13.87	14.06	10,814,238	+0.57(+4.25%)
Oct 02, 2003	13.55	13.62	13.38	13.49	7,428,503	-0.11(-0.83%)
Oct 01, 2003	13.11	13.70	13.08	13.60	10,131,821	+0.50(+3.81%)
Sep 30, 2003	12.82	13.23	12.82	13.11	8,920,489	+0.01(+0.06%)
Sep 29, 2003	13.30	13.35	12.77	13.10	11,333,726	-0.17(-1.29%)
Sep 26, 2003	13.38	13.41	13.28	13.27	6,740,768	-0.12(-0.91%)
Sep 25, 2003	13.38	13.66	13.04	13.39	13,774,036	+0.01(+0.10%)
Sep 24, 2003	13.99	13.99	13.28	13.38	15,895,257	-0.61(-4.36%)
Sep 23, 2003	13.94	14.02	13.80	13.99	6,772,677	+0.09(+0.66%)
Sep 22, 2003	14.08	14.08	13.80	13.89	8,017,369	-0.29(-2.06%)
Sep 19, 2003	14.21	14.40	14.09	14.19	6,799,026	-0.02(-0.16%)
Sep 18, 2003	14.37	14.37	14.09	14.21	6,778,721	+0.01(+0.08%)
Sep 17, 2003	14.52	14.48	13.94	14.20	18,017,928	-0.33(-2.24%)
Sep 16, 2003	14.39	14.59	14.07	14.52	7,480,960	+0.14(+0.94%)
Sep 15, 2003	14.07	14.51	14.07	14.39	10,422,145	+0.34(+2.41%)
Sep 12, 2003	14.01	14.05	13.75	14.05	8,600,674	-0.00(-0.02%)
Sep 11, 2003	13.69	14.11	13.65	14.05	10,029,084	+0.43(+3.16%)
Sep 10, 2003	13.63	14.06	13.60	13.62	11,218,660	-0.32(-2.29%)
Sep 09, 2003	14.34	14.34	13.88	13.94	13,258,175	-0.40(-2.79%)
Sep 08, 2003	14.48	14.56	14.29	14.34	12,872,366	-0.14(-0.99%)
Sep 05, 2003	14.29	14.92	14.29	14.48	14,755,962	-0.05(-0.32%)
Sep 04, 2003	14.58	14.70	14.24	14.53	12,475,680	-0.11(-0.77%)
Sep 03, 2003	14.80	14.80	14.56	14.64	10,418,277	-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.