Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.66	20.74	20.51	20.62	1,308,999	-0.19(-0.93%)
Nov 26, 2003	20.62	20.76	20.59	20.81	1,475,239	-0.09(-0.41%)
Nov 25, 2003	21.16	21.17	20.83	20.89	2,583,060	-0.40(-1.90%)
Nov 24, 2003	21.18	21.33	21.12	21.30	1,619,670	+0.14(+0.66%)
Nov 21, 2003	20.65	21.22	21.03	21.16	3,388,444	+0.51(+2.48%)
Nov 20, 2003	20.55	20.87	20.55	20.65	2,176,473	-0.17(-0.82%)
Nov 19, 2003	20.82	20.89	20.75	20.82	3,685,094	-0.23(-1.11%)
Nov 18, 2003	21.09	21.23	21.05	21.05	2,223,875	-0.04(-0.19%)
Nov 17, 2003	21.11	21.14	21.02	21.09	2,559,693	-0.06(-0.28%)
Nov 14, 2003	21.25	21.29	21.16	21.15	3,401,574	+0.14(+0.66%)
Nov 13, 2003	20.30	21.12	20.30	21.01	3,238,673	+0.71(+3.50%)
Nov 12, 2003	20.22	20.37	20.22	20.30	2,871,031	+0.55(+2.78%)
Nov 11, 2003	19.61	19.90	19.61	19.75	1,531,988	+0.19(+0.97%)
Nov 10, 2003	19.59	19.77	19.54	19.56	1,519,303	-0.02(-0.11%)
Nov 07, 2003	19.63	19.87	19.61	19.59	2,018,467	+0.09(+0.46%)
Nov 06, 2003	19.50	19.52	19.32	19.50	2,218,757	+0.05(+0.28%)
Nov 05, 2003	19.34	19.38	19.33	19.44	1,489,705	+0.18(+0.93%)
Nov 04, 2003	19.34	19.38	19.20	19.26	1,185,110	-0.24(-1.22%)
Nov 03, 2003	19.45	19.69	19.44	19.50	1,631,988	+0.05(+0.28%)
Oct 31, 2003	19.23	19.50	19.21	19.45	1,511,736	-0.06(-0.30%)
Oct 30, 2003	19.69	19.72	19.48	19.51	1,048,624	+0.07(+0.37%)
Oct 29, 2003	19.74	19.74	19.30	19.43	1,380,658	-0.30(-1.53%)
Oct 28, 2003	19.47	19.83	19.40	19.74	1,986,421	+0.20(+1.01%)
Oct 27, 2003	19.59	19.73	19.52	19.54	1,489,482	+0.24(+1.23%)
Oct 24, 2003	19.44	19.44	19.21	19.30	1,074,661	-0.14(-0.74%)
Oct 23, 2003	19.18	19.52	19.16	19.44	3,111,823	+0.16(+0.82%)
Oct 22, 2003	19.37	19.40	19.12	19.29	2,659,170	-0.45(-2.28%)
Oct 21, 2003	19.61	19.77	19.55	19.74	1,817,733	+0.18(+0.90%)
Oct 20, 2003	19.52	19.54	19.47	19.56	970,956	+0.08(+0.39%)
Oct 17, 2003	19.50	19.60	19.43	19.48	1,723,375	+0.00(+0.02%)
Oct 16, 2003	19.34	19.52	19.34	19.48	1,473,904	-0.12(-0.62%)
Oct 15, 2003	19.68	19.74	19.56	19.60	2,957,823	-0.12(-0.59%)
Oct 14, 2003	19.56	19.77	19.52	19.72	1,692,219	+0.14(+0.71%)
Oct 13, 2003	19.48	19.64	19.50	19.58	1,137,196	+0.10(+0.51%)
Oct 10, 2003	19.45	19.57	19.41	19.48	1,299,875	-0.05(-0.25%)
Oct 09, 2003	19.50	19.68	19.50	19.53	1,250,916	+0.23(+1.21%)
Oct 08, 2003	19.50	19.50	19.21	19.30	1,040,835	-0.08(-0.42%)
Oct 07, 2003	19.32	19.39	19.10	19.38	1,872,034	-0.13(-0.65%)
Oct 06, 2003	19.63	19.63	19.41	19.50	1,546,453	+0.18(+0.91%)
Oct 03, 2003	19.65	19.72	19.36	19.33	2,940,687	+0.00(+0.00%)
Oct 02, 2003	19.24	19.43	19.23	19.33	2,147,765	+0.11(+0.56%)
Oct 01, 2003	18.93	19.26	18.92	19.22	2,376,317	+0.17(+0.87%)
Sep 30, 2003	19.18	19.18	18.87	19.05	1,908,976	-0.27(-1.42%)
Sep 29, 2003	19.24	19.33	19.16	19.33	1,159,895	+0.09(+0.47%)
Sep 26, 2003	19.12	19.34	19.07	19.24	2,435,959	+0.19(+1.01%)
Sep 25, 2003	19.25	19.29	19.04	19.04	1,651,716	+0.06(+0.33%)
Sep 24, 2003	19.26	19.28	18.93	18.98	1,954,152	-0.30(-1.54%)
Sep 23, 2003	18.92	19.39	19.24	19.28	2,343,381	+0.35(+1.88%)
Sep 22, 2003	18.70	19.14	18.65	18.92	2,648,265	+0.10(+0.53%)
Sep 19, 2003	18.97	19.03	18.75	18.82	1,928,560	-0.31(-1.64%)
Sep 18, 2003	19.10	19.20	19.05	19.14	2,281,514	+0.18(+0.92%)
Sep 17, 2003	18.83	18.96	18.80	18.96	1,845,329	+0.27(+1.44%)
Sep 16, 2003	18.52	18.73	18.52	18.69	1,372,202	+0.18(+0.97%)
Sep 15, 2003	18.63	18.64	18.45	18.51	1,404,025	-0.14(-0.77%)
Sep 12, 2003	18.60	18.72	18.50	18.66	1,427,392	+0.01(+0.05%)
Sep 11, 2003	18.69	18.74	18.59	18.65	2,545,005	-0.10(-0.53%)
Sep 10, 2003	18.72	18.91	18.63	18.75	2,935,346	+0.53(+2.94%)
Sep 09, 2003	18.15	18.41	18.15	18.21	2,786,242	-0.22(-1.22%)
Sep 08, 2003	18.18	18.51	18.13	18.44	3,117,164	+0.18(+0.96%)
Sep 05, 2003	18.08	18.56	17.98	18.26	4,376,982	+0.19(+1.07%)
Sep 04, 2003	18.06	18.29	18.03	18.07	2,106,595	+0.30(+1.67%)
Sep 03, 2003	17.70	17.93	17.66	17.77	1,720,705	+0.07(+0.38%)

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.