Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.13	13.14	13.06	13.14	427,487	+0.03(+0.23%)
Nov 26, 2003	12.99	13.14	12.99	13.11	792,392	+0.10(+0.73%)
Nov 25, 2003	12.98	13.01	12.90	13.01	546,935	+0.07(+0.55%)
Nov 24, 2003	12.83	12.89	12.83	12.94	1,898,544	+0.20(+1.54%)
Nov 21, 2003	12.77	12.80	12.69	12.74	812,748	-0.02(-0.19%)
Nov 20, 2003	12.86	12.89	12.73	12.77	1,566,614	-0.03(-0.23%)
Nov 19, 2003	12.72	12.85	12.72	12.80	1,162,174	+0.16(+1.27%)
Nov 18, 2003	12.89	13.05	12.64	12.64	497,978	-0.23(-1.80%)
Nov 17, 2003	12.93	12.96	12.81	12.87	1,094,207	-0.11(-0.82%)
Nov 14, 2003	12.99	13.06	12.96	12.98	1,133,911	-0.02(-0.14%)
Nov 13, 2003	13.00	13.03	12.93	12.99	795,083	+0.02(+0.14%)
Nov 12, 2003	12.94	13.01	12.94	12.98	1,024,557	+0.03(+0.23%)
Nov 11, 2003	12.93	12.98	12.90	12.95	894,679	+0.01(+0.09%)
Nov 10, 2003	13.04	13.04	12.96	12.93	1,539,528	-0.03(-0.23%)
Nov 07, 2003	13.09	13.09	12.95	12.96	573,853	-0.08(-0.64%)
Nov 06, 2003	13.20	13.20	12.96	13.05	766,483	-0.05(-0.41%)
Nov 05, 2003	13.18	13.10	13.01	13.10	417,393	+0.02(+0.14%)
Nov 04, 2003	13.18	13.18	13.06	13.08	530,852	-0.14(-1.08%)
Nov 03, 2003	13.12	13.23	13.12	13.23	378,531	+0.12(+0.91%)
Oct 31, 2003	13.18	13.18	13.06	13.11	347,407	+0.05(+0.36%)
Oct 30, 2003	13.11	13.11	13.04	13.06	614,566	+0.04(+0.27%)
Oct 29, 2003	13.04	13.11	12.98	13.02	792,728	-0.01(-0.09%)
Oct 28, 2003	13.08	13.08	12.96	13.04	1,542,893	-0.04(-0.27%)
Oct 27, 2003	13.08	13.17	13.02	13.07	558,375	+0.05(+0.41%)
Oct 24, 2003	13.09	13.16	12.96	13.02	734,350	-0.04(-0.32%)
Oct 23, 2003	13.07	13.11	12.96	13.06	697,843	+0.02(+0.18%)
Oct 22, 2003	13.11	13.18	13.02	13.04	519,681	-0.01(-0.05%)
Oct 21, 2003	13.08	13.14	13.02	13.04	587,985	-0.02(-0.14%)
Oct 20, 2003	13.08	13.08	12.98	13.06	342,192	+0.07(+0.50%)
Oct 17, 2003	13.23	13.23	13.01	12.99	320,657	-0.08(-0.64%)
Oct 16, 2003	13.10	13.11	13.01	13.08	652,756	+0.06(+0.46%)
Oct 15, 2003	13.23	13.23	13.00	13.02	1,422,267	-0.17(-1.26%)
Oct 14, 2003	13.12	13.19	13.08	13.18	834,955	+0.04(+0.27%)
Oct 13, 2003	13.06	13.18	13.02	13.15	572,170	+0.08(+0.64%)
Oct 10, 2003	13.16	13.16	13.05	13.06	343,033	-0.04(-0.32%)
Oct 09, 2003	13.18	13.21	13.08	13.11	671,934	+0.02(+0.18%)
Oct 08, 2003	13.17	13.19	13.09	13.08	922,102	-0.04(-0.27%)
Oct 07, 2003	13.14	13.15	13.04	13.12	635,764	-0.08(-0.63%)
Oct 06, 2003	13.23	13.23	13.15	13.20	295,422	+0.01(+0.09%)
Oct 03, 2003	13.18	13.28	13.15	13.19	558,880	+0.03(+0.23%)
Oct 02, 2003	13.05	13.15	13.05	13.16	323,013	+0.12(+0.96%)
Oct 01, 2003	13.06	13.08	12.85	13.04	1,321,158	+0.02(+0.14%)
Sep 30, 2003	12.93	13.02	12.86	13.02	294,749	-0.02(-0.18%)
Sep 29, 2003	12.87	13.04	12.87	13.04	425,973	+0.14(+1.06%)
Sep 26, 2003	12.78	12.92	12.70	12.90	1,571,998	+0.12(+0.93%)
Sep 25, 2003	12.77	12.77	12.77	12.79	410,159	-0.01(-0.09%)
Sep 24, 2003	12.90	12.92	12.77	12.80	484,688	-0.12(-0.92%)
Sep 23, 2003	12.99	12.99	12.82	12.92	323,686	+0.06(+0.46%)
Sep 22, 2003	13.01	13.01	12.79	12.86	523,887	-0.07(-0.55%)
Sep 19, 2003	12.94	12.94	12.90	12.93	402,925	-0.10(-0.73%)
Sep 18, 2003	12.90	13.06	12.90	13.02	414,533	+0.14(+1.11%)
Sep 17, 2003	12.93	12.94	12.84	12.88	848,582	-0.04(-0.28%)
Sep 16, 2003	12.80	12.93	12.82	12.92	248,316	+0.11(+0.88%)
Sep 15, 2003	12.92	12.92	12.77	12.80	955,244	-0.07(-0.55%)
Sep 12, 2003	12.78	12.90	12.73	12.87	3,567,446	+0.10(+0.74%)
Sep 11, 2003	12.92	12.92	12.78	12.78	2,353,454	-0.04(-0.28%)
Sep 10, 2003	12.83	12.87	12.77	12.82	565,441	-0.02(-0.14%)
Sep 09, 2003	12.98	12.98	12.79	12.83	597,069	-0.03(-0.23%)
Sep 08, 2003	12.84	12.92	12.75	12.86	1,121,125	+0.10(+0.74%)
Sep 05, 2003	12.86	12.87	12.73	12.77	1,562,913	-0.02(-0.19%)
Sep 04, 2003	12.82	12.84	12.76	12.79	1,669,911	+0.01(+0.05%)
Sep 03, 2003	12.71	12.83	12.71	12.79	1,620,450	+0.04(+0.33%)

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.