Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.40	15.50	15.33	15.39	20,038,340	-0.07(-0.48%)
Nov 26, 2003	15.47	15.51	15.21	15.47	43,150,500	+0.13(+0.84%)
Nov 25, 2003	15.50	15.56	15.33	15.34	55,808,064	-0.12(-0.79%)
Nov 24, 2003	15.18	15.58	15.16	15.46	56,820,480	+0.43(+2.84%)
Nov 21, 2003	15.00	15.11	14.61	15.03	54,073,280	+0.16(+1.05%)
Nov 20, 2003	14.85	15.17	14.76	14.88	64,442,300	-0.07(-0.50%)
Nov 19, 2003	14.72	15.03	14.65	14.95	52,100,308	+0.22(+1.47%)
Nov 18, 2003	15.09	15.19	14.71	14.74	66,849,600	-0.22(-1.45%)
Nov 17, 2003	14.92	15.03	14.78	14.95	57,545,628	-0.14(-0.94%)
Nov 14, 2003	15.41	15.59	15.07	15.10	69,800,712	-0.30(-1.94%)
Nov 13, 2003	15.37	15.43	14.92	15.39	70,838,256	-0.18(-1.18%)
Nov 12, 2003	15.20	15.60	15.17	15.58	57,840,060	+0.42(+2.77%)
Nov 11, 2003	15.02	15.22	14.95	15.16	57,731,340	+0.11(+0.72%)
Nov 10, 2003	15.16	15.37	14.99	15.05	66,951,284	-0.10(-0.67%)
Nov 07, 2003	15.54	15.61	15.07	15.15	90,926,952	-0.38(-2.45%)
Nov 06, 2003	15.57	15.69	15.33	15.53	171,855,712	+0.75(+5.05%)
Nov 05, 2003	14.66	15.64	14.48	14.78	120,034,904	+0.15(+1.02%)
Nov 04, 2003	14.82	14.82	14.51	14.63	73,246,744	-0.05(-0.32%)
Nov 03, 2003	14.36	14.76	14.36	14.68	76,658,848	+0.49(+3.44%)
Oct 31, 2003	14.23	14.32	14.13	14.19	56,162,860	+0.02(+0.14%)
Oct 30, 2003	14.12	14.33	14.04	14.17	57,678,272	+0.05(+0.39%)
Oct 29, 2003	14.17	14.20	14.00	14.12	55,387,964	-0.05(-0.38%)
Oct 28, 2003	13.62	14.19	13.61	14.17	72,029,992	+0.66(+4.87%)
Oct 27, 2003	13.47	13.71	13.43	13.52	55,851,772	+0.09(+0.66%)
Oct 24, 2003	13.60	13.63	13.05	13.43	94,279,808	-0.24(-1.79%)
Oct 23, 2003	13.60	13.81	13.58	13.67	74,095,408	-0.32(-2.28%)
Oct 22, 2003	14.15	14.25	13.97	13.99	44,147,272	-0.33(-2.27%)
Oct 21, 2003	14.40	14.40	14.17	14.32	51,285,972	+0.02(+0.14%)
Oct 20, 2003	14.07	14.33	14.07	14.29	46,469,468	+0.30(+2.13%)
Oct 17, 2003	14.25	14.26	13.99	14.00	52,220,288	-0.26(-1.85%)
Oct 16, 2003	14.20	14.22	14.11	14.26	48,113,408	+0.01(+0.05%)
Oct 15, 2003	14.49	14.53	14.19	14.25	59,859,264	-0.08(-0.57%)
Oct 14, 2003	14.13	14.36	14.07	14.34	44,569,548	+0.09(+0.67%)
Oct 13, 2003	14.26	14.30	14.15	14.24	54,460,900	+0.14(+1.01%)
Oct 10, 2003	14.26	14.39	14.04	14.10	57,199,920	-0.11(-0.76%)
Oct 09, 2003	14.29	14.51	14.04	14.21	79,336,016	+0.11(+0.77%)
Oct 08, 2003	14.27	14.33	14.03	14.10	52,581,668	-0.14(-1.00%)
Oct 07, 2003	13.98	14.25	13.87	14.24	63,394,232	+0.14(+0.96%)
Oct 06, 2003	14.15	14.23	13.69	14.11	36,725,540	+0.03(+0.19%)
Oct 03, 2003	13.87	14.25	13.75	14.08	88,473,872	+0.52(+3.85%)
Oct 02, 2003	13.73	13.77	13.39	13.56	76,450,104	-0.14(-1.04%)
Oct 01, 2003	13.35	13.74	13.35	13.70	76,422,088	+0.41(+3.11%)
Sep 30, 2003	13.60	13.65	13.09	13.28	95,046,016	-0.41(-3.02%)
Sep 29, 2003	13.63	13.75	13.57	13.70	67,583,584	+0.16(+1.20%)
Sep 26, 2003	13.56	13.86	13.53	13.54	78,204,192	-0.07(-0.50%)
Sep 25, 2003	13.75	13.90	13.52	13.60	110,878,736	-0.18(-1.28%)
Sep 24, 2003	14.51	14.57	13.70	13.78	114,405,336	-0.56(-3.92%)
Sep 23, 2003	14.08	14.39	14.07	14.34	62,519,288	+0.25(+1.78%)
Sep 22, 2003	13.98	14.15	13.97	14.09	63,806,116	-0.16(-1.14%)
Sep 19, 2003	14.55	14.62	14.24	14.25	66,787,280	-0.27(-1.87%)
Sep 18, 2003	14.32	14.55	14.21	14.53	66,122,964	+0.19(+1.32%)
Sep 17, 2003	14.42	14.51	14.18	14.34	75,316,272	-0.10(-0.70%)
Sep 16, 2003	13.85	14.53	13.77	14.44	100,028,016	+0.61(+4.41%)
Sep 15, 2003	14.05	14.06	13.81	13.83	53,027,692	-0.18(-1.31%)
Sep 12, 2003	14.01	14.11	13.80	14.01	73,328,296	-0.03(-0.24%)
Sep 11, 2003	13.89	14.11	13.71	14.04	83,440,336	+0.17(+1.22%)
Sep 10, 2003	13.99	14.21	13.85	13.87	84,567,840	-0.22(-1.54%)
Sep 09, 2003	14.19	14.27	14.02	14.09	96,592,336	-0.05(-0.38%)
Sep 08, 2003	13.93	14.19	13.90	14.15	66,750,528	+0.32(+2.30%)
Sep 05, 2003	13.82	14.06	13.75	13.83	84,053,344	-0.14(-0.97%)
Sep 04, 2003	13.89	14.14	13.88	13.96	97,037,824	+0.24(+1.73%)
Sep 03, 2003	13.58	13.95	13.48	13.73	164,117,488	+0.44(+3.32%)

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.