Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.21	17.37	17.19	17.27	15,509,515	-0.13(-0.77%)
Nov 26, 2003	17.39	17.51	17.24	17.41	30,186,586	+0.03(+0.15%)
Nov 25, 2003	17.26	17.39	17.11	17.38	36,350,316	-0.06(-0.32%)
Nov 24, 2003	17.23	17.56	17.19	17.44	44,793,496	+0.37(+2.14%)
Nov 21, 2003	17.31	17.33	16.95	17.07	48,421,608	-0.24(-1.40%)
Nov 20, 2003	17.54	17.71	17.27	17.31	34,625,764	-0.40(-2.24%)
Nov 19, 2003	17.51	17.75	17.48	17.71	33,589,824	+0.12(+0.70%)
Nov 18, 2003	17.60	17.75	17.50	17.59	48,997,884	+0.06(+0.32%)
Nov 17, 2003	16.86	17.61	16.86	17.53	39,083,208	-0.01(-0.03%)
Nov 14, 2003	17.38	17.75	17.35	17.53	78,720,144	+0.32(+1.88%)
Nov 13, 2003	16.62	17.42	16.49	17.21	83,432,784	+0.54(+3.24%)
Nov 12, 2003	16.39	16.71	16.37	16.67	40,600,964	+0.31(+1.89%)
Nov 11, 2003	16.11	16.39	16.08	16.36	21,604,052	+0.16(+1.02%)
Nov 10, 2003	16.35	16.35	16.13	16.20	23,224,428	-0.15(-0.91%)
Nov 07, 2003	16.43	16.46	16.26	16.35	32,301,998	-0.05(-0.28%)
Nov 06, 2003	16.22	16.41	16.08	16.39	34,837,808	+0.11(+0.66%)
Nov 05, 2003	15.96	16.52	15.96	16.28	43,073,216	+0.10(+0.64%)
Nov 04, 2003	16.00	16.20	15.98	16.18	30,965,774	-0.08(-0.51%)
Nov 03, 2003	16.28	16.41	16.21	16.26	33,894,580	+0.01(+0.03%)
Oct 31, 2003	15.95	16.27	15.95	16.26	46,623,976	+0.37(+2.33%)
Oct 30, 2003	15.80	16.12	15.80	15.89	48,257,764	-0.20(-1.25%)
Oct 29, 2003	16.15	16.19	15.98	16.09	36,967,992	-0.12(-0.73%)
Oct 28, 2003	15.94	16.21	15.91	16.21	35,902,316	+0.27(+1.71%)
Oct 27, 2003	15.96	16.11	15.90	15.93	28,486,328	+0.07(+0.42%)
Oct 24, 2003	15.96	15.96	15.73	15.87	30,719,520	-0.09(-0.55%)
Oct 23, 2003	15.74	16.02	15.72	15.96	37,757,868	+0.20(+1.27%)
Oct 22, 2003	15.95	16.05	15.69	15.75	49,967,740	-0.45(-2.79%)
Oct 21, 2003	15.95	16.27	15.90	16.21	37,062,840	+0.26(+1.61%)
Oct 20, 2003	15.72	15.95	15.72	15.95	25,229,248	+0.23(+1.44%)
Oct 17, 2003	15.89	15.90	15.69	15.72	32,781,094	-0.16(-1.04%)
Oct 16, 2003	15.77	15.94	15.18	15.89	34,685,624	+0.14(+0.92%)
Oct 15, 2003	15.89	15.92	15.69	15.74	37,872,152	-0.14(-0.91%)
Oct 14, 2003	15.69	15.92	15.64	15.89	30,501,644	+0.11(+0.69%)
Oct 13, 2003	15.85	15.98	15.72	15.78	25,869,470	-0.04(-0.26%)
Oct 10, 2003	15.83	15.98	15.79	15.82	24,907,972	-0.11(-0.68%)
Oct 09, 2003	15.87	15.96	15.80	15.93	34,330,140	+0.15(+0.98%)
Oct 08, 2003	15.80	15.84	15.68	15.77	29,034,812	+0.01(+0.03%)
Oct 07, 2003	15.70	15.95	15.67	15.77	34,830,424	-0.05(-0.33%)
Oct 06, 2003	15.80	15.93	15.79	15.82	24,840,530	-0.02(-0.10%)
Oct 03, 2003	16.16	16.18	15.84	15.84	39,419,840	-0.14(-0.87%)
Oct 02, 2003	15.78	16.02	15.75	15.98	33,739,676	+0.13(+0.81%)
Oct 01, 2003	15.62	15.87	15.59	15.85	46,702,496	+0.22(+1.38%)
Sep 30, 2003	15.89	15.90	15.56	15.63	38,996,912	-0.26(-1.65%)
Sep 29, 2003	15.74	15.95	15.69	15.89	29,917,592	+0.17(+1.08%)
Sep 26, 2003	15.62	15.87	15.56	15.72	31,942,238	+0.02(+0.10%)
Sep 25, 2003	15.87	15.92	15.69	15.71	33,087,210	-0.19(-1.20%)
Sep 24, 2003	16.36	16.36	15.85	15.90	38,534,920	-0.36(-2.21%)
Sep 23, 2003	16.05	16.38	16.05	16.26	37,211,716	+0.24(+1.48%)
Sep 22, 2003	15.97	16.14	15.92	16.02	33,974,464	-0.16(-0.99%)
Sep 19, 2003	16.48	16.48	16.18	16.18	59,686,112	-0.31(-1.87%)
Sep 18, 2003	16.46	16.65	16.46	16.49	38,629,184	-0.03(-0.19%)
Sep 17, 2003	16.46	16.62	16.42	16.52	30,673,070	+0.06(+0.37%)
Sep 16, 2003	16.39	16.48	16.39	16.46	28,181,572	+0.07(+0.41%)
Sep 15, 2003	16.44	16.51	16.35	16.39	28,132,010	-0.02(-0.13%)
Sep 12, 2003	16.45	16.46	16.24	16.41	28,570,292	+0.03(+0.19%)
Sep 11, 2003	16.47	16.54	16.34	16.38	33,738,120	+0.04(+0.22%)
Sep 10, 2003	16.40	16.57	16.27	16.35	39,819,636	+0.05(+0.28%)
Sep 09, 2003	16.26	16.38	16.08	16.30	42,138,736	+0.11(+0.67%)
Sep 08, 2003	15.89	16.37	15.88	16.19	45,867,332	+0.49(+3.15%)
Sep 05, 2003	15.74	15.96	15.65	15.70	36,545,064	-0.05(-0.29%)
Sep 04, 2003	15.67	15.79	15.41	15.74	51,658,280	-0.14(-0.91%)
Sep 03, 2003	15.77	15.92	15.64	15.89	54,240,932	+0.22(+1.38%)

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.