Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.39	19.42	19.33	19.34	74,462	-0.09(-0.49%)
Nov 26, 2003	19.39	19.44	19.13	19.43	263,650	+0.07(+0.38%)
Nov 25, 2003	19.11	19.44	19.06	19.36	379,345	+0.25(+1.32%)
Nov 24, 2003	18.59	19.11	18.59	19.11	447,986	+0.56(+3.05%)
Nov 21, 2003	18.57	18.57	18.36	18.54	239,637	-0.03(-0.16%)
Nov 20, 2003	18.51	18.85	18.43	18.57	342,235	-0.04(-0.22%)
Nov 19, 2003	18.67	18.82	18.55	18.61	818,358	-0.02(-0.11%)
Nov 18, 2003	18.76	18.85	18.56	18.63	427,612	-0.02(-0.13%)
Nov 17, 2003	18.51	18.83	18.51	18.66	373,039	-0.38(-1.97%)
Nov 14, 2003	19.33	19.38	19.01	19.03	252,250	-0.30(-1.54%)
Nov 13, 2003	19.32	19.48	19.16	19.33	255,888	-0.05(-0.26%)
Nov 12, 2003	19.09	19.38	18.95	19.38	393,413	+0.29(+1.51%)
Nov 11, 2003	18.66	19.18	18.41	19.09	426,157	+0.43(+2.32%)
Nov 10, 2003	18.97	18.97	18.59	18.66	527,542	-0.31(-1.63%)
Nov 07, 2003	19.15	19.15	19.00	18.97	331,563	-0.16(-0.82%)
Nov 06, 2003	19.04	19.14	18.79	19.12	269,713	+0.05(+0.26%)
Nov 05, 2003	19.19	19.36	19.05	19.07	335,929	-0.05(-0.26%)
Nov 04, 2003	19.19	19.36	19.05	19.12	627,246	-0.08(-0.41%)
Nov 03, 2003	18.90	19.06	18.84	19.20	612,010	+0.31(+1.61%)
Oct 31, 2003	19.07	19.13	18.90	18.90	626,987	-0.05(-0.28%)
Oct 30, 2003	18.54	19.25	18.54	18.95	512,989	+0.70(+3.86%)
Oct 29, 2003	17.81	18.34	17.74	18.24	433,918	+0.63(+3.61%)
Oct 28, 2003	17.42	17.68	16.98	17.61	646,633	+0.50(+2.94%)
Oct 27, 2003	16.78	17.19	16.76	17.11	236,727	+0.41(+2.44%)
Oct 24, 2003	16.92	16.92	16.56	16.70	324,772	-0.22(-1.29%)
Oct 23, 2003	16.79	17.07	16.70	16.92	392,928	+0.12(+0.74%)
Oct 22, 2003	17.21	17.21	16.76	16.79	381,528	-0.46(-2.65%)
Oct 21, 2003	17.40	17.43	17.21	17.25	546,703	-0.19(-1.09%)
Oct 20, 2003	17.34	17.51	17.31	17.44	333,746	+0.09(+0.55%)
Oct 17, 2003	17.81	17.81	17.35	17.34	233,574	-0.41(-2.32%)
Oct 16, 2003	17.90	17.86	17.69	17.76	286,449	-0.14(-0.81%)
Oct 15, 2003	17.81	18.12	17.75	17.90	482,186	+0.18(+1.00%)
Oct 14, 2003	17.42	17.74	17.42	17.72	204,468	+0.32(+1.85%)
Oct 13, 2003	17.30	17.47	17.27	17.40	257,101	+0.28(+1.66%)
Oct 10, 2003	17.23	17.27	16.99	17.12	235,029	-0.10(-0.60%)
Oct 09, 2003	16.95	17.46	16.95	17.22	203,983	+0.35(+2.05%)
Oct 08, 2003	17.01	17.02	16.83	16.88	201,557	-0.16(-0.92%)
Oct 07, 2003	16.64	17.03	16.39	17.03	455,748	+0.40(+2.38%)
Oct 06, 2003	16.82	16.90	16.47	16.64	319,678	-0.20(-1.18%)
Oct 03, 2003	16.66	16.89	16.66	16.83	219,991	+0.36(+2.20%)
Oct 02, 2003	16.43	16.50	16.40	16.47	224,114	-0.01(-0.08%)
Oct 01, 2003	16.31	16.49	16.18	16.48	560,771	+0.15(+0.93%)
Sep 30, 2003	16.22	16.47	16.22	16.33	343,448	+0.19(+1.18%)
Sep 29, 2003	16.23	16.24	16.04	16.14	320,406	-0.09(-0.56%)
Sep 26, 2003	16.43	16.41	16.22	16.23	270,683	-0.20(-1.20%)
Sep 25, 2003	16.95	16.95	16.33	16.43	819,570	-0.57(-3.35%)
Sep 24, 2003	17.11	17.17	16.97	17.00	541,125	-0.03(-0.17%)
Sep 23, 2003	16.80	17.08	16.71	17.03	310,704	+0.30(+1.77%)
Sep 22, 2003	17.02	17.02	16.69	16.73	385,409	-0.33(-1.91%)
Sep 19, 2003	17.04	17.15	16.99	17.06	406,753	+0.02(+0.12%)
Sep 18, 2003	16.70	17.04	16.65	17.04	317,738	+0.34(+2.02%)
Sep 17, 2003	16.80	16.80	16.43	16.70	310,219	-0.21(-1.27%)
Sep 16, 2003	16.35	16.93	16.35	16.91	344,176	+0.63(+3.85%)
Sep 15, 2003	16.39	16.39	16.17	16.29	475,394	-0.02(-0.13%)
Sep 12, 2003	16.46	16.46	16.16	16.31	243,518	-0.19(-1.13%)
Sep 11, 2003	16.12	16.64	16.12	16.49	423,731	+0.45(+2.80%)
Sep 10, 2003	16.47	16.47	15.99	16.04	317,010	-0.45(-2.73%)
Sep 09, 2003	16.75	16.76	16.36	16.49	475,394	-0.21(-1.28%)
Sep 08, 2003	16.37	16.83	16.26	16.71	675,497	+0.42(+2.58%)
Sep 05, 2003	16.57	16.61	16.19	16.29	405,783	-0.25(-1.50%)
Sep 04, 2003	16.36	16.57	16.24	16.53	403,115	+0.17(+1.03%)
Sep 03, 2003	16.48	16.67	16.32	16.36	523,176	-0.05(-0.28%)

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.