Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.61	19.07	18.60	19.00	10,808,400	+0.39(+2.11%)
Nov 26, 2003	18.97	19.03	18.28	18.60	31,047,284	-0.22(-1.17%)
Nov 25, 2003	18.82	19.10	18.61	18.82	31,897,930	+0.18(+0.97%)
Nov 24, 2003	18.28	18.68	18.13	18.64	34,974,984	+0.65(+3.62%)
Nov 21, 2003	17.91	18.20	17.79	17.99	32,399,356	+0.09(+0.48%)
Nov 20, 2003	18.15	18.56	17.87	17.91	45,055,516	-0.45(-2.48%)
Nov 19, 2003	18.16	18.42	17.99	18.36	35,974,484	+0.31(+1.74%)
Nov 18, 2003	18.74	18.81	18.03	18.05	42,933,740	-0.56(-2.99%)
Nov 17, 2003	18.23	18.80	18.16	18.60	49,016,080	+0.20(+1.11%)
Nov 14, 2003	19.41	19.45	18.22	18.40	58,455,988	-0.99(-5.09%)
Nov 13, 2003	19.88	20.05	18.98	19.39	90,274,720	-0.55(-2.75%)
Nov 12, 2003	19.71	20.08	19.63	19.94	53,929,424	+0.42(+2.17%)
Nov 11, 2003	19.13	19.65	18.81	19.51	33,438,996	+0.38(+2.01%)
Nov 10, 2003	19.90	19.94	18.96	19.13	36,796,248	-0.66(-3.33%)
Nov 07, 2003	20.30	20.33	19.65	19.79	39,187,900	-0.28(-1.41%)
Nov 06, 2003	19.86	20.18	19.49	20.07	44,391,764	+0.52(+2.65%)
Nov 05, 2003	19.51	19.67	19.18	19.55	31,376,476	+0.04(+0.20%)
Nov 04, 2003	19.04	19.61	18.96	19.51	49,029,544	+0.31(+1.59%)
Nov 03, 2003	18.59	19.32	18.54	19.21	35,927,696	+0.92(+5.06%)
Oct 31, 2003	18.13	18.44	18.08	18.28	35,777,476	+0.11(+0.60%)
Oct 30, 2003	17.69	18.29	17.69	18.17	39,412,656	+0.48(+2.70%)
Oct 29, 2003	17.26	17.93	17.26	17.69	48,221,988	+0.02(+0.13%)
Oct 28, 2003	16.79	17.71	16.72	17.67	60,638,088	+1.43(+8.83%)
Oct 27, 2003	16.34	16.57	16.14	16.24	26,965,166	+0.05(+0.34%)
Oct 24, 2003	15.95	16.35	15.81	16.18	31,159,644	+0.00(+0.00%)
Oct 23, 2003	15.83	16.31	15.72	16.18	43,062,136	-0.53(-3.19%)
Oct 22, 2003	16.85	16.86	16.46	16.71	26,285,122	-0.42(-2.47%)
Oct 21, 2003	17.21	17.22	16.91	17.14	25,089,706	+0.21(+1.25%)
Oct 20, 2003	16.61	16.96	16.51	16.93	28,142,732	+0.38(+2.27%)
Oct 17, 2003	17.06	17.16	16.50	16.55	24,888,300	-0.58(-3.39%)
Oct 16, 2003	16.93	17.15	16.67	17.13	31,191,306	+0.20(+1.20%)
Oct 15, 2003	16.88	17.23	16.71	16.93	58,679,780	+0.55(+3.35%)
Oct 14, 2003	16.32	16.42	16.03	16.38	29,834,430	-0.08(-0.48%)
Oct 13, 2003	16.49	16.67	16.31	16.46	28,127,724	+0.20(+1.20%)
Oct 10, 2003	16.42	16.46	16.14	16.26	31,135,352	+0.15(+0.96%)
Oct 09, 2003	16.14	16.32	15.80	16.11	49,037,632	+0.33(+2.10%)
Oct 08, 2003	15.71	15.94	15.43	15.77	43,897,064	+0.20(+1.26%)
Oct 07, 2003	14.97	15.59	14.95	15.58	35,420,412	+0.45(+2.95%)
Oct 06, 2003	15.30	15.37	14.97	15.13	22,934,028	-0.12(-0.77%)
Oct 03, 2003	15.15	15.49	14.63	15.25	49,320,736	+0.71(+4.91%)
Oct 02, 2003	14.58	14.92	14.47	14.54	37,624,968	-0.01(-0.05%)
Oct 01, 2003	14.32	14.65	14.25	14.54	37,274,872	+0.34(+2.37%)
Sep 30, 2003	14.69	14.71	14.19	14.21	40,112,632	-0.62(-4.18%)
Sep 29, 2003	14.62	14.96	14.49	14.83	30,614,486	+0.39(+2.71%)
Sep 26, 2003	14.69	14.93	14.39	14.44	37,352,532	-0.20(-1.33%)
Sep 25, 2003	14.62	15.09	14.40	14.63	45,196,900	+0.15(+1.03%)
Sep 24, 2003	15.43	15.52	14.46	14.48	43,670,896	-0.95(-6.15%)
Sep 23, 2003	15.42	15.46	15.12	15.43	41,227,264	+0.02(+0.10%)
Sep 22, 2003	15.56	15.70	15.24	15.41	43,702,552	-0.63(-3.96%)
Sep 19, 2003	16.31	16.39	15.95	16.05	36,559,204	-0.24(-1.49%)
Sep 18, 2003	16.13	16.46	15.92	16.29	46,979,240	-0.26(-1.56%)
Sep 17, 2003	16.73	16.85	16.39	16.55	28,112,168	-0.20(-1.22%)
Sep 16, 2003	16.17	16.81	16.17	16.75	32,403,998	+0.63(+3.89%)
Sep 15, 2003	16.83	16.88	16.10	16.13	37,474,008	-0.31(-1.86%)
Sep 12, 2003	16.39	16.43	16.09	16.43	29,192,250	-0.11(-0.66%)
Sep 11, 2003	16.33	16.67	15.75	16.54	43,340,712	+0.32(+1.98%)
Sep 10, 2003	17.06	17.11	16.10	16.22	41,344,988	-1.07(-6.21%)
Sep 09, 2003	17.37	17.50	17.00	17.29	35,907,064	-0.12(-0.68%)
Sep 08, 2003	17.04	17.50	16.89	17.41	42,732,896	+0.69(+4.12%)
Sep 05, 2003	16.57	17.20	16.51	16.72	43,512,988	+0.09(+0.57%)
Sep 04, 2003	16.71	16.80	16.47	16.63	32,297,048	+0.20(+1.24%)
Sep 03, 2003	16.84	16.85	16.30	16.42	33,008,358	-0.26(-1.55%)

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.