Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.37	24.38	24.27	24.27	198,743	-0.05(-0.20%)
Nov 26, 2003	24.37	24.37	24.21	24.32	277,948	-0.05(-0.20%)
Nov 25, 2003	24.47	24.47	24.34	24.37	259,516	-0.28(-1.16%)
Nov 24, 2003	24.25	24.66	24.22	24.66	469,939	+0.44(+1.81%)
Nov 21, 2003	24.25	24.25	24.11	24.22	544,035	-0.06(-0.25%)
Nov 20, 2003	24.00	24.32	23.92	24.28	2,753,939	+0.21(+0.89%)
Nov 19, 2003	23.73	24.07	23.71	24.07	756,283	+0.27(+1.13%)
Nov 18, 2003	24.01	24.02	23.67	23.80	531,077	-0.25(-1.05%)
Nov 17, 2003	24.16	24.16	23.95	24.05	747,706	-0.14(-0.59%)
Nov 14, 2003	24.52	24.57	24.14	24.19	499,870	-0.28(-1.16%)
Nov 13, 2003	24.74	24.83	24.26	24.48	773,803	-0.32(-1.28%)
Nov 12, 2003	24.75	24.80	24.70	24.79	229,951	+0.06(+0.24%)
Nov 11, 2003	24.64	24.73	24.64	24.73	169,360	+0.06(+0.24%)
Nov 10, 2003	24.58	24.72	24.56	24.67	275,576	+0.02(+0.07%)
Nov 07, 2003	24.58	24.66	24.45	24.66	177,938	+0.08(+0.31%)
Nov 06, 2003	24.28	24.58	24.28	24.58	262,071	+0.22(+0.90%)
Nov 05, 2003	24.45	24.36	24.19	24.36	185,603	+0.22(+0.93%)
Nov 04, 2003	24.45	24.54	24.19	24.14	195,349	-0.35(-1.43%)
Nov 03, 2003	24.35	24.63	24.35	24.49	116,490	+0.20(+0.81%)
Oct 31, 2003	24.10	24.38	24.10	24.29	503,702	+0.25(+1.03%)
Oct 30, 2003	23.84	24.07	23.84	24.04	193,816	+0.22(+0.92%)
Oct 29, 2003	23.67	23.84	23.62	23.82	191,443	+0.16(+0.67%)
Oct 28, 2003	23.48	23.70	23.48	23.67	320,106	+0.17(+0.72%)
Oct 27, 2003	23.30	23.55	23.30	23.50	146,183	+0.22(+0.97%)
Oct 24, 2003	22.99	23.38	22.99	23.27	257,873	+0.28(+1.24%)
Oct 23, 2003	23.07	23.12	22.96	22.99	287,073	-0.12(-0.50%)
Oct 22, 2003	22.85	23.13	22.82	23.10	252,216	+0.25(+1.10%)
Oct 21, 2003	22.69	22.85	22.68	22.85	75,190	+0.18(+0.77%)
Oct 20, 2003	22.68	22.82	22.62	22.67	139,978	+0.00(+0.00%)
Oct 17, 2003	22.79	22.79	22.56	22.67	208,781	-0.09(-0.41%)
Oct 16, 2003	22.82	22.82	22.70	22.77	131,583	-0.01(-0.02%)
Oct 15, 2003	22.96	22.96	22.68	22.77	127,020	-0.15(-0.67%)
Oct 14, 2003	22.81	22.93	22.79	22.93	90,520	+0.12(+0.50%)
Oct 13, 2003	22.90	22.93	22.80	22.81	150,563	-0.07(-0.29%)
Oct 10, 2003	22.91	22.91	22.66	22.88	131,583	-0.04(-0.17%)
Oct 09, 2003	22.89	22.95	22.78	22.91	115,888	+0.05(+0.22%)
Oct 08, 2003	22.98	23.03	22.81	22.87	189,800	-0.15(-0.64%)
Oct 07, 2003	22.99	23.01	22.85	23.01	130,670	+0.00(+0.00%)
Oct 06, 2003	22.87	23.01	22.87	23.01	137,423	+0.14(+0.62%)
Oct 03, 2003	22.82	22.84	22.77	22.87	81,577	+0.10(+0.43%)
Oct 02, 2003	22.62	22.88	22.54	22.77	140,160	+0.20(+0.90%)
Oct 01, 2003	22.58	22.56	22.43	22.57	254,223	-0.01(-0.02%)
Sep 30, 2003	22.74	22.74	22.56	22.58	288,168	-0.22(-0.96%)
Sep 29, 2003	22.48	22.79	22.47	22.79	273,568	+0.26(+1.17%)
Sep 26, 2003	22.25	22.65	22.16	22.53	160,965	+0.22(+0.98%)
Sep 25, 2003	22.27	22.46	22.27	22.31	164,433	-0.01(-0.02%)
Sep 24, 2003	22.33	22.38	22.26	22.32	225,753	+0.02(+0.07%)
Sep 23, 2003	22.30	22.41	22.25	22.30	127,385	+0.07(+0.30%)
Sep 22, 2003	22.31	22.32	22.21	22.24	173,923	-0.08(-0.34%)
Sep 19, 2003	22.38	22.43	22.31	22.31	182,683	-0.09(-0.42%)
Sep 18, 2003	22.18	22.45	22.18	22.41	122,823	+0.16(+0.71%)
Sep 17, 2003	22.18	22.26	22.13	22.25	169,360	+0.10(+0.45%)
Sep 16, 2003	22.03	22.18	22.03	22.15	116,800	+0.12(+0.55%)
Sep 15, 2003	22.04	22.19	21.92	22.03	196,006	-0.02(-0.07%)
Sep 12, 2003	21.92	22.04	21.79	22.04	114,610	+0.12(+0.55%)
Sep 11, 2003	21.86	21.92	21.81	21.92	134,138	+0.03(+0.15%)
Sep 10, 2003	21.82	21.89	21.77	21.89	130,853	+0.00(+0.00%)
Sep 09, 2003	21.86	21.92	21.79	21.89	139,795	-0.03(-0.13%)
Sep 08, 2003	21.55	21.96	21.54	21.92	245,281	+0.27(+1.27%)
Sep 05, 2003	21.60	21.76	21.60	21.64	131,400	-0.07(-0.30%)
Sep 04, 2003	21.59	21.74	21.38	21.71	194,911	+0.19(+0.87%)
Sep 03, 2003	21.45	21.53	21.40	21.52	314,814	+0.14(+0.64%)

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.