Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.99	22.33	21.93	22.23	624,949	+0.22(+1.02%)
Nov 26, 2003	21.47	22.01	21.47	22.01	4,669,519	+0.57(+2.67%)
Nov 25, 2003	20.84	21.60	20.80	21.44	5,215,330	+0.68(+3.28%)
Nov 24, 2003	20.59	20.98	20.46	20.76	1,642,575	+0.27(+1.31%)
Nov 21, 2003	20.18	20.52	20.16	20.49	1,022,655	+0.30(+1.51%)
Nov 20, 2003	20.22	20.40	20.22	20.18	1,017,960	-0.07(-0.35%)
Nov 19, 2003	20.22	20.25	20.15	20.25	974,143	-0.05(-0.26%)
Nov 18, 2003	20.51	20.59	20.16	20.31	1,300,088	-0.13(-0.61%)
Nov 17, 2003	20.50	20.71	20.28	20.43	2,489,404	-0.38(-1.85%)
Nov 14, 2003	21.12	21.78	20.68	20.82	3,244,128	-0.31(-1.48%)
Nov 13, 2003	20.80	21.16	20.67	21.13	2,078,732	+0.29(+1.37%)
Nov 12, 2003	21.16	21.43	20.66	20.84	4,175,685	-0.36(-1.69%)
Nov 11, 2003	21.01	21.55	21.18	21.20	2,971,614	+0.20(+0.94%)
Nov 10, 2003	21.76	21.76	21.01	21.01	2,542,722	-0.82(-3.77%)
Nov 07, 2003	21.94	22.01	21.63	21.83	1,865,236	+0.00(+0.00%)
Nov 06, 2003	21.48	21.91	21.43	21.83	1,715,007	+0.35(+1.62%)
Nov 05, 2003	21.26	21.62	21.43	21.48	2,543,616	-0.10(-0.46%)
Nov 04, 2003	21.26	21.62	21.03	21.58	1,777,044	+0.27(+1.26%)
Nov 03, 2003	21.16	21.38	20.99	21.31	1,916,906	+0.15(+0.72%)
Oct 31, 2003	21.02	21.60	20.76	21.16	4,189,992	+0.19(+0.90%)
Oct 30, 2003	19.93	21.21	19.80	20.97	4,594,404	+1.51(+7.77%)
Oct 29, 2003	19.50	20.02	18.79	19.46	3,776,079	-0.25(-1.27%)
Oct 28, 2003	18.64	19.82	18.74	19.71	4,599,658	+1.06(+5.71%)
Oct 27, 2003	18.04	18.74	17.99	18.64	1,219,272	+0.72(+3.99%)
Oct 24, 2003	17.91	18.06	17.71	17.93	776,185	+0.02(+0.10%)
Oct 23, 2003	18.14	18.17	17.59	17.91	1,481,838	-0.23(-1.28%)
Oct 22, 2003	18.46	18.52	18.05	18.14	1,047,805	-0.51(-2.73%)
Oct 21, 2003	18.26	18.74	18.26	18.65	1,336,639	+0.30(+1.66%)
Oct 20, 2003	18.04	18.42	17.98	18.35	1,050,600	+0.31(+1.74%)
Oct 17, 2003	18.29	18.33	18.06	18.04	783,339	-0.24(-1.32%)
Oct 16, 2003	18.15	18.48	18.05	18.28	1,392,081	-0.03(-0.15%)
Oct 15, 2003	18.48	19.05	18.28	18.30	3,067,631	-0.18(-0.97%)
Oct 14, 2003	17.74	18.70	17.73	18.48	2,287,645	+0.80(+4.50%)
Oct 13, 2003	17.45	17.80	17.45	17.69	751,594	+0.23(+1.33%)
Oct 10, 2003	17.53	17.92	17.45	17.45	1,274,491	-0.13(-0.76%)
Oct 09, 2003	17.45	17.66	17.41	17.59	729,797	+0.24(+1.39%)
Oct 08, 2003	17.49	17.66	17.19	17.35	1,096,428	-0.02(-0.10%)
Oct 07, 2003	17.37	17.47	17.11	17.36	1,480,497	-0.01(-0.05%)
Oct 06, 2003	17.45	17.57	17.33	17.37	878,573	-0.16(-0.92%)
Oct 03, 2003	17.67	17.68	17.47	17.53	1,529,791	+0.26(+1.50%)
Oct 02, 2003	16.63	17.58	16.62	17.28	2,698,429	+0.47(+2.82%)
Oct 01, 2003	16.67	17.25	16.67	16.80	2,352,364	+0.36(+2.18%)
Sep 30, 2003	16.69	16.69	16.11	16.44	1,659,901	-0.34(-2.03%)
Sep 29, 2003	16.88	16.88	16.53	16.78	1,173,555	-0.04(-0.27%)
Sep 26, 2003	16.89	17.08	16.59	16.83	1,967,848	-0.05(-0.32%)
Sep 25, 2003	17.89	17.89	16.85	16.88	2,641,757	-1.02(-5.70%)
Sep 24, 2003	17.61	17.94	17.45	17.90	3,461,983	+0.41(+2.35%)
Sep 23, 2003	17.07	17.62	16.94	17.49	1,155,447	+0.43(+2.52%)
Sep 22, 2003	17.53	17.37	17.02	17.06	887,292	-0.47(-2.70%)
Sep 19, 2003	17.11	17.65	17.05	17.53	1,988,751	+0.30(+1.71%)
Sep 18, 2003	17.13	17.40	17.05	17.24	1,109,506	+0.19(+1.10%)
Sep 17, 2003	17.43	17.44	17.05	17.05	881,144	-0.50(-2.85%)
Sep 16, 2003	17.19	17.20	17.11	17.55	1,025,114	+0.38(+2.19%)
Sep 15, 2003	17.46	17.46	17.00	17.18	1,427,738	-0.29(-1.64%)
Sep 12, 2003	16.91	17.76	16.76	17.46	2,721,231	+0.95(+5.74%)
Sep 11, 2003	16.52	16.65	16.28	16.51	1,115,319	+0.08(+0.49%)
Sep 10, 2003	16.86	16.91	16.41	16.43	1,500,505	-0.44(-2.60%)
Sep 09, 2003	16.84	17.02	16.61	16.87	1,203,959	+0.02(+0.11%)
Sep 08, 2003	16.53	17.09	16.45	16.85	1,326,132	+0.38(+2.34%)
Sep 05, 2003	16.60	17.03	16.43	16.47	1,678,903	-0.18(-1.07%)
Sep 04, 2003	16.41	16.68	16.28	16.65	1,049,817	+0.22(+1.36%)
Sep 03, 2003	16.43	16.65	16.26	16.43	1,355,529	-0.04(-0.22%)

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.