Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.31	20.54	20.23	20.53	758,870	+0.15(+0.73%)
Nov 26, 2003	20.61	20.61	20.24	20.38	1,328,720	-0.13(-0.64%)
Nov 25, 2003	20.38	20.57	20.25	20.52	1,980,101	-0.09(-0.45%)
Nov 24, 2003	20.38	20.64	20.29	20.61	1,963,028	+0.27(+1.33%)
Nov 21, 2003	20.27	20.43	20.11	20.34	1,607,286	+0.16(+0.80%)
Nov 20, 2003	20.29	20.31	20.16	20.18	1,143,358	-0.08(-0.40%)
Nov 19, 2003	20.09	20.32	20.09	20.26	2,468,942	+0.09(+0.46%)
Nov 18, 2003	20.25	20.31	20.11	20.16	1,628,714	-0.13(-0.62%)
Nov 17, 2003	20.31	20.38	20.13	20.29	1,708,852	-0.02(-0.11%)
Nov 14, 2003	20.22	20.33	20.22	20.31	1,310,428	+0.03(+0.17%)
Nov 13, 2003	20.20	20.31	20.06	20.28	1,636,728	+0.08(+0.40%)
Nov 12, 2003	20.09	20.31	19.91	20.20	1,654,498	+0.08(+0.40%)
Nov 11, 2003	20.09	20.14	19.98	20.12	1,721,918	+0.03(+0.14%)
Nov 10, 2003	20.19	20.42	20.05	20.09	3,048,548	-0.10(-0.51%)
Nov 07, 2003	19.77	20.19	19.77	20.19	2,539,324	+0.40(+2.00%)
Nov 06, 2003	19.77	19.85	19.66	19.80	1,424,363	-0.06(-0.32%)
Nov 05, 2003	19.98	19.86	19.60	19.86	2,095,256	+0.00(+0.00%)
Nov 04, 2003	19.98	20.00	19.78	19.86	2,712,943	-0.09(-0.46%)
Nov 03, 2003	19.49	20.02	19.49	19.95	4,428,830	+0.94(+4.92%)
Oct 31, 2003	19.11	19.02	18.74	19.02	3,634,948	-0.10(-0.51%)
Oct 30, 2003	19.07	19.25	19.01	19.11	1,697,528	-0.07(-0.36%)
Oct 29, 2003	19.19	19.26	19.07	19.18	2,552,913	-0.07(-0.39%)
Oct 28, 2003	19.30	19.41	19.20	19.26	1,926,444	+0.00(+0.00%)
Oct 27, 2003	19.37	19.42	19.18	19.26	1,058,168	-0.05(-0.27%)
Oct 24, 2003	19.26	19.36	19.14	19.31	1,367,744	-0.03(-0.18%)
Oct 23, 2003	19.26	19.49	19.24	19.34	1,888,988	-0.02(-0.09%)
Oct 22, 2003	19.52	19.68	19.26	19.36	1,249,802	-0.33(-1.69%)
Oct 21, 2003	19.56	19.72	19.53	19.69	1,411,123	+0.18(+0.91%)
Oct 20, 2003	19.46	19.52	19.26	19.52	793,016	+0.15(+0.77%)
Oct 17, 2003	19.50	19.57	19.30	19.37	1,118,445	-0.14(-0.71%)
Oct 16, 2003	19.53	19.52	19.30	19.50	827,684	-0.02(-0.12%)
Oct 15, 2003	19.52	19.57	19.38	19.53	846,673	+0.08(+0.41%)
Oct 14, 2003	19.34	19.47	19.30	19.45	993,186	-0.11(-0.56%)
Oct 13, 2003	19.34	19.60	19.47	19.56	703,296	+0.21(+1.10%)
Oct 10, 2003	19.33	19.42	19.25	19.34	694,237	-0.03(-0.18%)
Oct 09, 2003	19.67	19.67	19.23	19.38	1,142,835	-0.10(-0.53%)
Oct 08, 2003	19.52	19.54	19.28	19.48	977,681	-0.03(-0.18%)
Oct 07, 2003	19.49	19.56	19.29	19.52	1,573,315	+0.03(+0.15%)
Oct 06, 2003	19.52	19.60	19.50	19.49	890,923	-0.03(-0.18%)
Oct 03, 2003	19.57	19.77	19.52	19.52	1,788,816	+0.17(+0.89%)
Oct 02, 2003	19.34	19.40	19.29	19.35	1,569,134	-0.07(-0.38%)
Oct 01, 2003	19.11	19.52	19.11	19.42	2,462,671	+0.28(+1.47%)
Sep 30, 2003	18.91	19.14	18.71	19.14	2,514,586	+0.25(+1.31%)
Sep 29, 2003	19.01	19.01	18.88	18.90	1,155,901	-0.09(-0.45%)
Sep 26, 2003	18.97	19.13	18.94	18.98	1,206,423	-0.07(-0.36%)
Sep 25, 2003	19.06	19.25	19.03	19.05	1,884,981	+0.07(+0.39%)
Sep 24, 2003	19.06	19.14	18.96	18.98	1,777,318	-0.20(-1.02%)
Sep 23, 2003	19.25	19.26	19.09	19.17	1,053,638	-0.08(-0.42%)
Sep 22, 2003	19.00	19.25	19.00	19.25	1,497,184	+0.13(+0.66%)
Sep 19, 2003	19.41	19.41	19.02	19.13	2,159,889	-0.34(-1.74%)
Sep 18, 2003	19.28	19.48	19.28	19.46	1,503,455	+0.32(+1.68%)
Sep 17, 2003	19.38	19.42	19.14	19.14	1,623,662	-0.29(-1.48%)
Sep 16, 2003	19.27	19.43	19.24	19.43	1,747,702	+0.11(+0.59%)
Sep 15, 2003	19.20	19.32	19.09	19.32	2,222,780	+0.18(+0.93%)
Sep 12, 2003	19.20	19.20	18.99	19.14	1,459,031	-0.06(-0.33%)
Sep 11, 2003	19.23	19.29	19.07	19.20	1,598,053	+0.01(+0.03%)
Sep 10, 2003	19.13	19.30	19.10	19.19	1,371,750	+0.11(+0.57%)
Sep 09, 2003	18.97	19.15	18.86	19.09	1,744,914	+0.03(+0.18%)
Sep 08, 2003	19.03	19.11	18.96	19.05	1,251,892	+0.00(+0.00%)
Sep 05, 2003	19.10	19.14	18.94	19.05	1,626,798	-0.06(-0.30%)
Sep 04, 2003	19.13	19.22	19.01	19.11	1,318,964	-0.02(-0.12%)
Sep 03, 2003	19.41	19.41	19.09	19.13	2,652,040	-0.22(-1.13%)

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.