Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.71	20.73	20.58	20.65	982,535	-0.06(-0.27%)
Nov 26, 2003	20.64	20.74	20.50	20.70	1,614,818	+0.06(+0.31%)
Nov 25, 2003	20.67	20.72	20.60	20.64	1,190,358	-0.09(-0.42%)
Nov 24, 2003	20.43	20.74	20.38	20.72	2,330,122	+0.29(+1.42%)
Nov 21, 2003	20.48	20.60	20.28	20.44	2,058,537	-0.05(-0.22%)
Nov 20, 2003	20.45	20.63	20.38	20.48	1,812,087	-0.06(-0.31%)
Nov 19, 2003	20.44	20.55	20.40	20.55	1,782,926	+0.10(+0.47%)
Nov 18, 2003	20.42	20.52	20.32	20.45	1,415,700	+0.03(+0.14%)
Nov 17, 2003	20.40	20.56	20.18	20.42	1,573,362	-0.15(-0.72%)
Nov 14, 2003	20.23	20.68	20.23	20.57	3,179,259	+0.38(+1.87%)
Nov 13, 2003	19.99	20.23	19.96	20.19	2,173,220	+0.27(+1.36%)
Nov 12, 2003	19.84	19.92	19.72	19.92	1,834,284	+0.11(+0.58%)
Nov 11, 2003	19.99	19.99	19.77	19.81	812,795	-0.16(-0.81%)
Nov 10, 2003	20.10	20.19	19.91	19.97	1,657,362	-0.04(-0.18%)
Nov 07, 2003	19.98	20.04	19.70	20.00	2,005,221	+0.10(+0.48%)
Nov 06, 2003	19.81	19.93	19.58	19.91	2,100,863	+0.14(+0.72%)
Nov 05, 2003	19.76	19.84	19.62	19.76	1,519,176	-0.04(-0.19%)
Nov 04, 2003	19.76	20.02	19.76	19.80	1,902,180	-0.16(-0.81%)
Nov 03, 2003	20.04	20.06	19.78	19.96	2,255,547	-0.08(-0.41%)
Oct 31, 2003	19.85	20.02	19.85	20.04	4,600,834	+0.40(+2.04%)
Oct 30, 2003	19.87	19.90	19.54	19.64	3,170,880	+0.19(+0.97%)
Oct 29, 2003	19.17	19.51	19.12	19.46	2,817,799	+0.29(+1.51%)
Oct 28, 2003	19.15	19.19	18.90	19.17	1,645,937	+0.10(+0.51%)
Oct 27, 2003	19.16	19.30	19.02	19.07	1,395,570	-0.14(-0.74%)
Oct 24, 2003	19.07	19.23	19.05	19.21	1,835,154	+0.14(+0.75%)
Oct 23, 2003	19.16	19.24	18.96	19.07	1,943,962	-0.21(-1.10%)
Oct 22, 2003	19.14	19.30	19.05	19.28	1,663,890	+0.17(+0.91%)
Oct 21, 2003	19.07	19.27	19.07	19.11	1,164,788	+0.04(+0.19%)
Oct 20, 2003	18.91	19.15	18.76	19.07	2,545,996	+0.07(+0.36%)
Oct 17, 2003	19.22	19.30	18.94	19.00	1,865,729	-0.22(-1.12%)
Oct 16, 2003	19.19	19.35	19.16	19.22	1,930,035	+0.12(+0.63%)
Oct 15, 2003	19.59	19.60	19.12	19.10	2,858,928	-0.41(-2.10%)
Oct 14, 2003	19.62	19.63	19.42	19.51	1,508,839	-0.29(-1.46%)
Oct 13, 2003	19.64	19.83	19.54	19.80	1,942,548	+0.03(+0.16%)
Oct 10, 2003	19.62	19.92	19.61	19.76	1,774,113	+0.08(+0.42%)
Oct 09, 2003	19.45	19.74	19.38	19.68	1,963,003	+0.22(+1.11%)
Oct 08, 2003	19.76	19.80	19.45	19.47	2,073,117	-0.30(-1.53%)
Oct 07, 2003	19.81	19.96	19.58	19.77	2,413,468	-0.05(-0.23%)
Oct 06, 2003	19.45	19.83	19.35	19.81	2,347,748	+0.51(+2.67%)
Oct 03, 2003	19.32	19.40	19.08	19.30	1,732,766	+0.16(+0.84%)
Oct 02, 2003	19.09	19.27	19.07	19.14	1,860,289	-0.12(-0.62%)
Oct 01, 2003	19.19	19.26	19.07	19.26	1,801,206	+0.07(+0.36%)
Sep 30, 2003	19.11	19.29	18.88	19.19	1,952,776	+0.08(+0.41%)
Sep 29, 2003	19.05	19.18	18.75	19.11	2,639,354	+0.04(+0.19%)
Sep 26, 2003	19.43	19.43	18.79	19.07	4,980,683	-0.39(-2.01%)
Sep 25, 2003	19.87	19.98	19.61	19.47	4,737,171	-0.83(-4.08%)
Sep 24, 2003	20.43	20.55	20.20	20.29	3,007,777	+0.02(+0.11%)
Sep 23, 2003	20.51	20.52	20.18	20.27	3,406,341	-0.25(-1.21%)
Sep 22, 2003	20.04	20.57	20.12	20.52	6,156,570	+0.48(+2.41%)
Sep 19, 2003	19.25	20.04	19.19	20.04	5,132,688	+0.80(+4.18%)
Sep 18, 2003	19.09	19.28	18.98	19.23	1,894,563	+0.14(+0.72%)
Sep 17, 2003	19.39	19.39	19.04	19.09	1,673,683	-0.24(-1.26%)
Sep 16, 2003	19.35	19.46	19.21	19.34	2,213,915	-0.01(-0.05%)
Sep 15, 2003	19.59	19.62	19.31	19.35	1,449,430	-0.28(-1.41%)
Sep 12, 2003	19.71	19.71	19.45	19.62	1,833,957	-0.05(-0.23%)
Sep 11, 2003	19.81	19.90	19.49	19.67	1,761,165	-0.09(-0.47%)
Sep 10, 2003	19.91	19.96	19.68	19.76	2,144,060	-0.29(-1.47%)
Sep 09, 2003	20.22	20.22	19.89	20.05	1,455,632	-0.17(-0.86%)
Sep 08, 2003	19.90	20.24	19.87	20.23	1,830,802	+0.34(+1.71%)
Sep 05, 2003	20.27	20.27	19.87	19.89	1,733,528	-0.38(-1.86%)
Sep 04, 2003	20.10	20.28	19.92	20.27	2,383,655	+0.19(+0.94%)
Sep 03, 2003	19.92	20.08	19.89	20.08	1,986,615	+0.16(+0.81%)

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.