Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.85	14.19	13.85	14.01	251,017	+0.21(+1.54%)
Nov 26, 2003	13.99	14.12	13.78	13.80	442,502	-0.02(-0.18%)
Nov 25, 2003	13.88	14.14	13.69	13.83	1,154,067	+0.33(+2.41%)
Nov 24, 2003	13.56	13.65	13.43	13.50	1,217,895	+0.00(+0.00%)
Nov 21, 2003	13.68	13.77	13.42	13.50	909,309	-0.18(-1.31%)
Nov 20, 2003	13.77	13.82	13.61	13.68	682,596	-0.23(-1.64%)
Nov 19, 2003	14.09	14.09	13.78	13.91	728,503	-0.16(-1.16%)
Nov 18, 2003	14.05	14.28	14.04	14.07	456,864	-0.02(-0.17%)
Nov 17, 2003	14.09	14.15	13.96	14.09	660,256	-0.15(-1.09%)
Nov 14, 2003	14.40	14.48	14.34	14.25	799,451	-0.02(-0.11%)
Nov 13, 2003	13.90	14.31	13.80	14.27	1,627,870	-0.17(-1.19%)
Nov 12, 2003	14.39	14.55	14.39	14.44	1,362,737	+0.14(+0.97%)
Nov 11, 2003	14.71	14.73	14.24	14.30	829,401	-0.37(-2.50%)
Nov 10, 2003	14.84	14.84	14.66	14.66	553,466	-0.17(-1.15%)
Nov 07, 2003	14.76	14.88	14.66	14.84	804,483	+0.17(+1.17%)
Nov 06, 2003	14.60	14.66	14.47	14.66	828,419	+0.09(+0.61%)
Nov 05, 2003	14.62	14.66	14.42	14.57	367,381	-0.05(-0.33%)
Nov 04, 2003	14.57	14.63	14.38	14.62	964,005	+0.06(+0.39%)
Nov 03, 2003	14.98	14.98	14.54	14.57	839,794	-0.10(-0.67%)
Oct 31, 2003	14.22	14.83	14.21	14.66	2,148,195	+0.48(+3.39%)
Oct 30, 2003	14.16	14.37	14.00	14.18	1,784,864	+0.33(+2.41%)
Oct 29, 2003	13.45	13.86	13.24	13.85	1,078,946	+0.43(+3.22%)
Oct 28, 2003	13.28	13.47	13.15	13.42	656,696	+0.14(+1.04%)
Oct 27, 2003	13.28	13.36	13.08	13.28	707,513	+0.02(+0.12%)
Oct 24, 2003	13.30	13.39	13.13	13.26	681,491	-0.04(-0.31%)
Oct 23, 2003	13.20	13.40	12.83	13.30	958,654	+0.12(+0.93%)
Oct 22, 2003	13.61	13.81	12.82	13.18	1,627,379	-0.34(-2.53%)
Oct 21, 2003	13.40	13.52	13.36	13.52	1,167,324	+0.08(+0.61%)
Oct 20, 2003	13.20	13.44	13.03	13.44	915,324	+0.16(+1.23%)
Oct 17, 2003	13.53	13.48	13.27	13.28	632,760	-0.25(-1.87%)
Oct 16, 2003	13.44	13.51	13.20	13.53	1,225,874	-0.08(-0.60%)
Oct 15, 2003	13.24	13.68	13.24	13.61	1,689,121	+0.44(+3.34%)
Oct 14, 2003	13.08	13.20	13.05	13.17	868,066	+0.18(+1.38%)
Oct 13, 2003	12.60	13.11	12.74	12.99	1,169,533	+0.40(+3.17%)
Oct 10, 2003	12.66	12.74	12.43	12.60	747,529	-0.07(-0.51%)
Oct 09, 2003	12.73	12.91	12.58	12.66	1,159,836	-0.03(-0.26%)
Oct 08, 2003	12.63	12.83	12.61	12.69	1,147,561	+0.07(+0.52%)
Oct 07, 2003	12.65	12.68	12.47	12.63	1,389,127	-0.09(-0.70%)
Oct 06, 2003	12.71	12.93	12.58	12.72	1,641,741	+0.01(+0.06%)
Oct 03, 2003	13.12	13.15	12.51	12.71	7,565,757	-1.54(-10.81%)
Oct 02, 2003	13.99	14.44	13.91	14.25	1,334,014	-0.12(-0.85%)
Oct 01, 2003	14.13	14.38	14.12	14.37	1,835,681	+0.41(+2.92%)
Sep 30, 2003	13.96	14.20	13.77	13.96	1,148,175	+0.01(+0.06%)
Sep 29, 2003	13.90	14.09	13.76	13.96	849,163	+0.09(+0.65%)
Sep 26, 2003	13.98	14.09	13.65	13.87	957,549	-0.16(-1.16%)
Sep 25, 2003	14.46	14.46	14.02	14.03	863,279	-0.38(-2.66%)
Sep 24, 2003	14.75	14.79	14.35	14.41	672,530	-0.25(-1.72%)
Sep 23, 2003	14.50	14.71	14.18	14.66	1,220,228	+0.15(+1.01%)
Sep 22, 2003	14.71	14.75	14.37	14.52	763,977	-0.29(-1.93%)
Sep 19, 2003	14.98	15.06	14.75	14.80	565,495	-0.18(-1.20%)
Sep 18, 2003	14.83	15.22	14.79	14.98	1,090,729	+0.17(+1.15%)
Sep 17, 2003	15.02	15.06	14.81	14.81	744,828	-0.25(-1.68%)
Sep 16, 2003	15.07	15.11	14.91	15.06	1,002,597	-0.01(-0.05%)
Sep 15, 2003	14.91	15.08	14.74	15.07	1,435,158	+0.29(+1.98%)
Sep 12, 2003	14.88	14.92	14.44	14.78	2,794,704	-0.09(-0.60%)
Sep 11, 2003	15.32	15.32	14.84	14.87	1,992,306	-0.45(-2.93%)
Sep 10, 2003	16.05	16.07	15.15	15.32	2,472,615	-0.88(-5.43%)
Sep 09, 2003	16.49	16.49	16.14	16.20	583,539	-0.29(-1.73%)
Sep 08, 2003	16.21	16.51	16.02	16.48	1,961,006	+0.35(+2.17%)
Sep 05, 2003	16.60	16.65	15.80	16.13	1,373,170	-0.52(-3.13%)
Sep 04, 2003	16.74	16.79	16.39	16.65	1,119,575	-0.05(-0.29%)
Sep 03, 2003	17.27	17.27	16.51	16.70	1,397,106	-0.61(-3.53%)

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.