Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.25	17.49	17.25	17.45	231,600	+0.11(+0.61%)
Nov 26, 2003	17.29	17.48	17.21	17.34	909,400	+0.20(+1.20%)
Nov 25, 2003	17.00	17.33	16.93	17.14	952,400	+0.16(+0.97%)
Nov 24, 2003	16.50	16.98	16.46	16.98	946,000	+0.64(+3.89%)
Nov 21, 2003	16.39	16.42	16.20	16.34	572,800	+0.11(+0.68%)
Nov 20, 2003	16.43	16.60	16.22	16.23	623,800	-0.20(-1.19%)
Nov 19, 2003	16.50	16.59	16.33	16.43	998,400	-0.05(-0.30%)
Nov 18, 2003	16.98	17.13	16.43	16.48	968,600	-0.50(-2.95%)
Nov 17, 2003	16.86	17.30	16.72	16.98	1,434,400	-0.41(-2.36%)
Nov 14, 2003	17.93	17.96	17.38	17.39	796,200	-0.59(-3.31%)
Nov 13, 2003	17.57	18.01	17.55	17.98	1,140,200	+0.19(+1.07%)
Nov 12, 2003	17.50	17.82	17.50	17.79	996,000	+0.36(+2.09%)
Nov 11, 2003	17.40	17.46	17.18	17.43	872,600	+0.11(+0.61%)
Nov 10, 2003	17.83	17.89	17.26	17.32	1,318,000	-0.57(-3.16%)
Nov 07, 2003	18.12	18.23	17.87	17.89	915,200	-0.21(-1.19%)
Nov 06, 2003	18.02	18.14	17.86	18.10	784,800	-0.01(-0.08%)
Nov 05, 2003	17.91	18.11	17.84	18.11	980,200	+0.10(+0.58%)
Nov 04, 2003	17.91	18.02	17.86	18.01	907,424	-0.07(-0.39%)
Nov 03, 2003	18.03	18.28	17.95	18.08	1,080,494	+0.11(+0.61%)
Oct 31, 2003	18.09	18.10	18.09	17.97	1,202,800	-0.05(-0.28%)
Oct 30, 2003	17.91	18.15	17.83	18.02	2,160,200	+0.21(+1.21%)
Oct 29, 2003	17.90	17.96	17.79	17.80	2,142,000	-0.16(-0.86%)
Oct 28, 2003	17.50	17.96	17.50	17.96	2,133,400	+0.54(+3.07%)
Oct 27, 2003	17.49	17.52	17.24	17.43	1,074,400	-0.04(-0.26%)
Oct 24, 2003	16.86	17.48	16.75	17.47	1,406,800	+0.52(+3.04%)
Oct 23, 2003	16.88	17.11	16.65	16.95	1,177,600	-0.22(-1.25%)
Oct 22, 2003	17.17	17.30	17.02	17.17	1,020,800	+0.00(+0.00%)
Oct 21, 2003	17.09	17.24	17.00	17.17	566,000	+0.02(+0.12%)
Oct 20, 2003	17.11	17.20	16.98	17.15	365,200	+0.16(+0.97%)
Oct 17, 2003	17.43	17.47	16.91	16.98	780,400	-0.46(-2.64%)
Oct 16, 2003	17.27	17.36	17.21	17.45	564,000	+0.17(+0.98%)
Oct 15, 2003	17.50	17.50	17.22	17.27	849,400	-0.20(-1.14%)
Oct 14, 2003	17.32	17.57	17.32	17.48	1,067,800	+0.17(+0.95%)
Oct 13, 2003	17.41	17.45	17.29	17.31	501,200	-0.10(-0.57%)
Oct 10, 2003	17.17	17.41	17.11	17.41	421,200	+0.29(+1.69%)
Oct 09, 2003	17.38	17.44	17.06	17.12	775,000	-0.18(-1.04%)
Oct 08, 2003	17.25	17.32	17.20	17.30	917,400	+0.05(+0.29%)
Oct 07, 2003	17.32	17.27	16.98	17.25	835,000	-0.07(-0.43%)
Oct 06, 2003	17.07	17.48	17.05	17.32	937,600	+0.18(+1.08%)
Oct 03, 2003	16.97	17.46	16.95	17.14	1,128,000	+0.42(+2.51%)
Oct 02, 2003	16.61	16.75	16.53	16.72	899,800	+0.32(+1.95%)
Oct 01, 2003	15.93	16.44	15.93	16.40	919,800	+0.55(+3.50%)
Sep 30, 2003	16.14	16.14	15.65	15.85	1,327,600	-0.42(-2.61%)
Sep 29, 2003	15.78	16.38	15.78	16.27	1,231,400	+0.49(+3.11%)
Sep 26, 2003	16.25	16.50	15.78	15.78	1,722,200	-0.47(-2.89%)
Sep 25, 2003	15.57	16.86	15.47	16.25	4,148,200	+1.40(+9.46%)
Sep 24, 2003	15.17	15.27	14.85	14.85	770,600	-0.32(-2.11%)
Sep 23, 2003	14.98	15.18	14.88	15.16	514,200	+0.18(+1.23%)
Sep 22, 2003	15.35	15.35	14.80	14.98	746,200	-0.37(-2.41%)
Sep 19, 2003	15.15	15.35	15.07	15.35	987,200	+0.10(+0.66%)
Sep 18, 2003	14.85	15.25	14.69	15.25	573,600	+0.40(+2.69%)
Sep 17, 2003	14.72	14.93	14.72	14.85	565,000	+0.07(+0.47%)
Sep 16, 2003	14.54	14.77	14.54	14.78	429,000	+0.21(+1.48%)
Sep 15, 2003	14.52	14.63	14.37	14.56	572,200	+0.01(+0.10%)
Sep 12, 2003	14.46	14.60	14.24	14.55	629,400	-0.03(-0.21%)
Sep 11, 2003	14.69	14.72	14.38	14.58	1,019,600	+0.07(+0.48%)
Sep 10, 2003	14.94	14.96	14.46	14.51	686,400	-0.49(-3.27%)
Sep 09, 2003	15.04	15.10	14.96	15.00	628,400	-0.20(-1.32%)
Sep 08, 2003	15.19	15.40	15.15	15.20	825,200	-0.04(-0.30%)
Sep 05, 2003	15.40	15.45	15.05	15.24	853,800	-0.21(-1.33%)
Sep 04, 2003	15.10	15.52	15.01	15.45	1,522,800	+0.33(+2.18%)
Sep 03, 2003	14.93	15.20	14.88	15.12	891,200	+0.17(+1.17%)

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.