Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.08	16.23	16.03	16.09	395,100	+0.03(+0.17%)
Nov 26, 2003	15.91	16.10	15.89	16.07	1,479,200	+0.22(+1.37%)
Nov 25, 2003	15.62	16.04	15.61	15.85	1,759,500	+0.25(+1.59%)
Nov 24, 2003	15.40	15.62	15.40	15.60	1,128,500	+0.24(+1.58%)
Nov 21, 2003	15.24	15.36	15.26	15.36	934,200	+0.12(+0.77%)
Nov 20, 2003	15.12	15.31	15.10	15.24	1,902,700	+0.12(+0.81%)
Nov 19, 2003	14.88	15.13	14.87	15.12	1,338,300	+0.24(+1.63%)
Nov 18, 2003	15.06	15.06	14.84	14.88	977,100	-0.05(-0.32%)
Nov 17, 2003	14.75	14.94	14.63	14.93	798,200	-0.04(-0.27%)
Nov 14, 2003	14.99	15.05	14.90	14.96	1,009,400	-0.02(-0.13%)
Nov 13, 2003	14.80	15.02	14.76	14.98	1,063,100	+0.15(+1.03%)
Nov 12, 2003	14.69	14.89	14.61	14.83	1,232,200	+0.14(+0.97%)
Nov 11, 2003	14.60	14.71	14.29	14.69	1,632,600	+0.16(+1.14%)
Nov 10, 2003	14.75	14.76	14.46	14.53	1,294,500	-0.22(-1.51%)
Nov 07, 2003	14.68	14.78	14.64	14.75	1,708,600	+0.14(+0.98%)
Nov 06, 2003	14.26	14.66	14.24	14.61	2,187,400	+0.37(+2.58%)
Nov 05, 2003	14.06	14.25	14.05	14.24	2,267,100	+0.24(+1.70%)
Nov 04, 2003	13.99	14.12	13.96	14.00	1,728,400	+0.08(+0.56%)
Nov 03, 2003	14.35	14.47	13.72	13.92	5,055,223	-0.43(-2.98%)
Oct 31, 2003	14.06	14.38	14.22	14.35	3,241,200	+0.29(+2.08%)
Oct 30, 2003	14.70	14.50	13.85	14.06	6,569,900	-0.64(-4.35%)
Oct 29, 2003	15.07	15.15	14.57	14.70	3,180,400	-0.38(-2.50%)
Oct 28, 2003	15.26	15.43	15.00	15.07	2,921,800	-0.31(-2.03%)
Oct 27, 2003	15.76	15.76	15.27	15.39	1,897,900	-0.44(-2.76%)
Oct 24, 2003	15.60	15.82	15.23	15.82	1,169,400	+0.17(+1.10%)
Oct 23, 2003	15.62	15.84	15.55	15.65	711,900	-0.02(-0.10%)
Oct 22, 2003	15.56	15.99	15.55	15.67	1,299,100	-0.04(-0.25%)
Oct 21, 2003	15.82	15.82	15.53	15.71	1,908,500	-0.12(-0.74%)
Oct 20, 2003	15.78	15.91	15.76	15.82	860,000	+0.06(+0.36%)
Oct 17, 2003	15.94	16.02	15.67	15.77	610,000	-0.23(-1.44%)
Oct 16, 2003	15.59	15.99	15.59	16.00	1,062,900	+0.41(+2.63%)
Oct 15, 2003	15.53	15.89	15.53	15.59	1,302,200	-0.20(-1.24%)
Oct 14, 2003	15.84	15.87	15.77	15.78	796,100	-0.04(-0.22%)
Oct 13, 2003	15.68	15.92	15.67	15.82	655,800	+0.13(+0.81%)
Oct 10, 2003	15.53	15.81	15.53	15.69	784,200	+0.12(+0.74%)
Oct 09, 2003	15.62	15.71	15.56	15.57	1,076,300	+0.01(+0.05%)
Oct 08, 2003	15.65	15.72	15.55	15.57	1,092,600	-0.02(-0.14%)
Oct 07, 2003	15.59	15.72	15.54	15.59	941,200	-0.09(-0.59%)
Oct 06, 2003	15.74	15.74	15.27	15.68	1,632,900	-0.12(-0.78%)
Oct 03, 2003	15.47	15.80	15.43	15.80	1,812,700	+0.41(+2.68%)
Oct 02, 2003	15.11	15.39	15.11	15.39	940,500	+0.35(+2.29%)
Oct 01, 2003	15.24	15.24	14.90	15.05	1,806,400	-0.21(-1.38%)
Sep 30, 2003	14.91	15.30	14.85	15.26	1,542,300	+0.32(+2.14%)
Sep 29, 2003	14.77	14.96	14.47	14.94	1,459,500	+0.13(+0.88%)
Sep 26, 2003	15.05	15.13	14.77	14.81	1,140,800	-0.24(-1.61%)
Sep 25, 2003	15.20	15.21	15.03	15.05	1,633,800	-0.11(-0.74%)
Sep 24, 2003	15.40	15.43	15.15	15.16	1,527,900	-0.24(-1.54%)
Sep 23, 2003	15.26	15.44	15.10	15.40	1,802,900	+0.09(+0.60%)
Sep 22, 2003	15.14	15.31	15.01	15.31	1,536,800	+0.17(+1.11%)
Sep 19, 2003	15.35	15.46	15.08	15.14	1,983,700	-0.11(-0.72%)
Sep 18, 2003	14.99	15.26	14.96	15.25	1,414,700	+0.31(+2.09%)
Sep 17, 2003	14.79	15.07	14.79	14.94	1,558,400	+0.19(+1.27%)
Sep 16, 2003	14.60	14.80	14.57	14.75	952,000	+0.15(+1.04%)
Sep 15, 2003	14.79	14.88	14.46	14.60	1,062,900	-0.10(-0.65%)
Sep 12, 2003	14.38	14.82	14.36	14.69	1,074,400	+0.34(+2.39%)
Sep 11, 2003	14.60	14.62	14.25	14.35	1,013,000	-0.25(-1.70%)
Sep 10, 2003	14.54	14.71	14.48	14.60	1,065,500	+0.04(+0.24%)
Sep 09, 2003	14.79	14.86	14.54	14.56	1,216,400	+0.02(+0.10%)
Sep 08, 2003	14.06	14.59	14.06	14.55	1,431,600	+0.51(+3.65%)
Sep 05, 2003	14.31	14.31	14.02	14.04	1,345,500	-0.28(-1.94%)
Sep 04, 2003	14.33	14.40	14.19	14.31	784,800	-0.02(-0.14%)
Sep 03, 2003	14.37	14.49	14.13	14.33	1,767,500	-0.09(-0.59%)

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.