Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.71	16.74	16.64	16.66	1,432,237	-0.02(-0.15%)
Nov 26, 2003	16.70	16.70	16.53	16.68	1,536,420	+0.10(+0.59%)
Nov 25, 2003	16.55	16.61	16.46	16.58	5,192,428	+0.09(+0.56%)
Nov 24, 2003	16.49	16.52	16.43	16.49	2,181,837	+0.15(+0.94%)
Nov 21, 2003	16.34	16.36	16.27	16.34	2,297,560	+0.09(+0.57%)
Nov 20, 2003	16.27	16.42	16.22	16.24	3,091,857	-0.14(-0.86%)
Nov 19, 2003	16.23	16.38	16.23	16.38	1,230,696	+0.12(+0.76%)
Nov 18, 2003	16.51	16.51	16.26	16.26	4,878,740	-0.19(-1.16%)
Nov 17, 2003	16.39	16.47	16.32	16.45	7,239,038	-0.04(-0.26%)
Nov 14, 2003	16.72	16.74	16.46	16.50	2,787,108	-0.22(-1.29%)
Nov 13, 2003	16.72	16.77	16.66	16.71	1,735,522	-0.06(-0.33%)
Nov 12, 2003	16.69	16.75	16.66	16.77	1,799,560	+0.13(+0.78%)
Nov 11, 2003	16.67	16.70	16.64	16.64	1,418,096	-0.06(-0.33%)
Nov 10, 2003	16.72	16.72	16.62	16.69	4,939,689	+0.02(+0.11%)
Nov 07, 2003	16.85	16.91	16.67	16.67	4,155,470	-0.18(-1.06%)
Nov 06, 2003	16.80	16.85	16.64	16.85	3,569,702	+0.08(+0.48%)
Nov 05, 2003	16.86	16.78	16.64	16.77	3,613,424	-0.04(-0.22%)
Nov 04, 2003	16.86	16.89	16.78	16.81	1,989,353	-0.13(-0.76%)
Nov 03, 2003	16.74	16.92	16.74	16.94	3,274,914	+0.22(+1.29%)
Oct 31, 2003	16.77	16.77	16.69	16.72	1,882,289	+0.07(+0.44%)
Oct 30, 2003	16.83	16.83	16.61	16.65	3,014,004	+0.00(+0.00%)
Oct 29, 2003	16.52	16.70	16.52	16.65	2,942,327	+0.02(+0.15%)
Oct 28, 2003	16.58	16.62	16.43	16.62	2,843,344	+0.21(+1.27%)
Oct 27, 2003	16.43	16.64	16.34	16.42	10,041,587	+0.00(+0.00%)
Oct 24, 2003	16.34	16.43	16.25	16.42	1,401,680	-0.02(-0.11%)
Oct 23, 2003	16.21	16.53	16.21	16.43	3,835,281	+0.11(+0.68%)
Oct 22, 2003	16.34	16.45	16.24	16.32	13,779,836	-0.23(-1.41%)
Oct 21, 2003	16.64	16.64	16.48	16.56	4,504,102	-0.01(-0.04%)
Oct 20, 2003	16.55	16.61	16.45	16.56	2,184,112	+0.01(+0.04%)
Oct 17, 2003	16.68	16.70	16.46	16.56	5,029,570	-0.15(-0.92%)
Oct 16, 2003	16.69	16.73	16.63	16.71	9,995,103	+0.02(+0.15%)
Oct 15, 2003	16.87	16.88	16.69	16.69	2,900,718	-0.04(-0.26%)
Oct 14, 2003	16.64	16.74	16.57	16.73	4,443,803	+0.10(+0.59%)
Oct 13, 2003	16.52	16.64	16.47	16.63	2,530,794	+0.26(+1.58%)
Oct 10, 2003	16.37	16.44	16.37	16.37	3,639,104	+0.00(+0.00%)
Oct 09, 2003	16.33	16.52	16.40	16.37	3,626,751	+0.04(+0.26%)
Oct 08, 2003	16.35	16.37	16.28	16.33	1,458,404	-0.02(-0.15%)
Oct 07, 2003	16.15	16.35	16.13	16.35	1,104,896	+0.10(+0.61%)
Oct 06, 2003	16.20	16.30	16.14	16.26	2,232,547	+0.07(+0.46%)
Oct 03, 2003	16.24	16.37	16.15	16.18	2,450,503	+0.12(+0.77%)
Oct 02, 2003	16.04	16.08	16.00	16.06	2,949,316	+0.03(+0.19%)
Oct 01, 2003	15.69	16.05	15.69	16.03	3,755,152	+0.39(+2.52%)
Sep 30, 2003	15.74	15.75	15.52	15.63	3,686,401	-0.10(-0.66%)
Sep 29, 2003	15.57	15.75	15.60	15.74	1,007,539	+0.17(+1.07%)
Sep 26, 2003	15.66	15.65	15.57	15.57	2,155,669	-0.09(-0.55%)
Sep 25, 2003	15.76	15.84	15.43	15.66	4,552,699	-0.07(-0.47%)
Sep 24, 2003	16.00	16.01	15.72	15.73	6,897,232	-0.28(-1.73%)
Sep 23, 2003	15.96	16.04	15.87	16.01	7,767,106	+0.11(+0.70%)
Sep 22, 2003	16.13	15.94	15.83	15.90	5,955,193	-0.23(-1.45%)
Sep 19, 2003	16.09	16.15	16.02	16.13	6,548,762	-0.11(-0.68%)
Sep 18, 2003	15.90	16.26	15.88	16.24	17,765,948	+0.38(+2.41%)
Sep 17, 2003	15.87	15.92	15.81	15.86	4,416,172	+0.02(+0.16%)
Sep 16, 2003	15.62	15.78	15.62	15.84	3,358,735	+0.18(+1.18%)
Sep 15, 2003	15.66	15.68	15.55	15.65	3,444,715	+0.00(+0.00%)
Sep 12, 2003	15.60	15.70	15.54	15.65	9,893,032	+0.02(+0.16%)
Sep 11, 2003	15.57	15.73	15.57	15.63	4,719,295	+0.07(+0.43%)
Sep 10, 2003	15.71	15.82	15.54	15.56	5,831,506	-0.26(-1.63%)
Sep 09, 2003	15.86	15.86	15.74	15.82	4,382,528	-0.08(-0.50%)
Sep 08, 2003	15.83	15.95	15.69	15.90	5,803,388	+0.15(+0.98%)
Sep 05, 2003	15.75	15.90	15.71	15.74	7,740,938	-0.07(-0.47%)
Sep 04, 2003	15.90	15.90	15.76	15.82	6,526,007	-0.07(-0.43%)
Sep 03, 2003	15.90	15.94	15.78	15.89	7,549,312	+0.03(+0.19%)

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.