Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.16	16.29	16.14	16.20	604,812	+0.00(+0.00%)
Nov 26, 2003	16.12	16.29	16.12	16.20	997,154	+0.15(+0.93%)
Nov 25, 2003	15.99	16.12	15.99	16.05	1,135,283	-0.03(-0.16%)
Nov 24, 2003	15.93	16.12	15.91	16.08	1,206,575	+0.13(+0.83%)
Nov 21, 2003	15.78	16.01	15.78	15.95	1,477,673	+0.17(+1.05%)
Nov 20, 2003	15.83	15.87	15.73	15.78	1,421,859	-0.03(-0.16%)
Nov 19, 2003	15.99	16.10	15.78	15.81	1,001,610	+0.09(+0.54%)
Nov 18, 2003	16.06	16.06	15.72	15.72	1,157,092	-0.35(-2.20%)
Nov 17, 2003	16.05	16.08	15.88	16.08	1,138,097	+0.03(+0.16%)
Nov 14, 2003	16.08	16.08	15.99	16.05	956,583	-0.05(-0.29%)
Nov 13, 2003	16.05	16.11	15.93	16.10	1,853,834	+0.11(+0.67%)
Nov 12, 2003	15.59	15.97	15.59	15.99	1,709,373	+0.51(+3.31%)
Nov 11, 2003	15.52	15.53	15.42	15.48	3,168,990	-0.07(-0.47%)
Nov 10, 2003	15.88	15.89	15.55	15.55	2,263,296	-0.33(-2.09%)
Nov 07, 2003	15.82	15.99	15.82	15.88	1,603,373	+0.08(+0.51%)
Nov 06, 2003	15.77	15.80	15.75	15.80	2,067,945	+0.03(+0.16%)
Nov 05, 2003	15.92	15.95	15.75	15.78	1,824,520	-0.06(-0.40%)
Nov 04, 2003	15.92	15.97	15.80	15.84	1,920,347	-0.12(-0.75%)
Nov 03, 2003	15.97	15.99	15.94	15.96	970,321	+0.02(+0.11%)
Oct 31, 2003	15.99	16.04	15.94	15.94	2,613,660	-0.21(-1.29%)
Oct 30, 2003	16.46	16.46	16.15	16.15	1,682,639	-0.31(-1.87%)
Oct 29, 2003	16.18	16.52	16.15	16.46	3,712,828	+0.33(+2.06%)
Oct 28, 2003	16.08	16.16	15.97	16.13	3,630,748	+0.45(+2.88%)
Oct 27, 2003	15.54	15.68	15.50	15.68	982,379	+0.20(+1.32%)
Oct 24, 2003	15.39	15.50	15.31	15.47	1,135,517	-0.00(-0.03%)
Oct 23, 2003	15.39	15.49	15.20	15.47	1,105,968	+0.10(+0.67%)
Oct 22, 2003	15.57	15.62	15.32	15.37	1,674,665	-0.19(-1.23%)
Oct 21, 2003	15.48	15.70	15.48	15.56	1,782,073	+0.13(+0.83%)
Oct 20, 2003	15.63	15.63	15.38	15.44	1,836,245	-0.19(-1.23%)
Oct 17, 2003	15.69	15.71	15.57	15.63	608,798	-0.15(-0.95%)
Oct 16, 2003	15.65	15.79	15.59	15.78	434,789	+0.14(+0.90%)
Oct 15, 2003	15.80	15.80	15.59	15.64	805,321	-0.14(-0.86%)
Oct 14, 2003	15.41	15.79	15.41	15.77	1,284,434	+0.25(+1.62%)
Oct 13, 2003	15.63	15.77	15.53	15.52	1,008,410	-0.15(-0.98%)
Oct 10, 2003	15.45	15.73	15.46	15.68	1,608,298	+0.23(+1.46%)
Oct 09, 2003	15.50	15.76	15.40	15.45	1,961,007	+0.01(+0.06%)
Oct 08, 2003	15.44	15.47	15.29	15.44	2,248,287	+0.03(+0.17%)
Oct 07, 2003	15.13	15.41	15.13	15.41	1,401,456	+0.28(+1.86%)
Oct 06, 2003	15.10	15.18	15.01	15.13	797,817	+0.03(+0.20%)
Oct 03, 2003	15.04	15.33	15.04	15.10	1,656,139	+0.07(+0.45%)
Oct 02, 2003	15.05	15.09	14.96	15.04	1,208,686	+0.13(+0.89%)
Oct 01, 2003	14.59	14.88	14.59	14.90	1,707,263	+0.36(+2.49%)
Sep 30, 2003	14.43	14.63	14.43	14.54	1,321,018	+0.13(+0.92%)
Sep 29, 2003	14.13	14.46	14.07	14.41	2,394,858	+0.28(+1.96%)
Sep 26, 2003	14.37	14.38	14.10	14.13	2,614,833	-0.24(-1.66%)
Sep 25, 2003	14.57	14.54	14.37	14.37	1,436,868	-0.20(-1.35%)
Sep 24, 2003	14.63	14.74	14.59	14.57	1,107,844	-0.06(-0.41%)
Sep 23, 2003	14.84	14.84	14.60	14.63	1,310,699	-0.27(-1.80%)
Sep 22, 2003	14.97	14.89	14.75	14.89	1,335,089	-0.07(-0.48%)
Sep 19, 2003	14.79	15.04	14.79	14.97	1,904,255	+0.26(+1.74%)
Sep 18, 2003	14.80	14.82	14.71	14.71	1,133,641	-0.03(-0.23%)
Sep 17, 2003	14.69	14.90	14.63	14.75	1,036,552	+0.03(+0.17%)
Sep 16, 2003	14.70	14.74	14.54	14.72	839,560	+0.02(+0.12%)
Sep 15, 2003	14.72	14.83	14.58	14.70	1,389,261	-0.02(-0.12%)
Sep 12, 2003	14.69	14.75	14.52	14.72	1,389,027	+0.06(+0.44%)
Sep 11, 2003	14.70	14.79	14.63	14.66	1,472,749	-0.05(-0.32%)
Sep 10, 2003	14.85	14.90	14.67	14.70	1,113,473	-0.19(-1.26%)
Sep 09, 2003	15.12	15.12	14.86	14.89	1,333,916	-0.20(-1.36%)
Sep 08, 2003	15.33	15.33	15.07	15.10	1,206,575	+0.00(+0.03%)
Sep 05, 2003	15.12	15.20	14.92	15.09	2,216,393	-0.03(-0.23%)
Sep 04, 2003	15.01	15.22	14.89	15.12	1,828,272	+0.08(+0.54%)
Sep 03, 2003	15.14	15.22	14.96	15.04	1,680,294	+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.