Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.09	16.26	16.00	16.18	267,820	+0.00(+0.03%)
Nov 26, 2003	16.17	16.39	15.89	16.18	622,641	+0.07(+0.42%)
Nov 25, 2003	16.26	16.29	15.88	16.11	1,125,406	-0.04(-0.28%)
Nov 24, 2003	15.55	16.15	15.46	16.15	1,184,524	+0.85(+5.58%)
Nov 21, 2003	15.06	15.47	15.04	15.30	1,091,245	+0.25(+1.69%)
Nov 20, 2003	15.21	15.67	14.88	15.04	1,099,886	-0.31(-2.04%)
Nov 19, 2003	15.28	15.46	15.13	15.36	453,133	+0.10(+0.67%)
Nov 18, 2003	15.36	15.86	15.26	15.26	948,914	+0.11(+0.71%)
Nov 17, 2003	15.46	15.57	14.90	15.15	1,115,201	-0.63(-3.99%)
Nov 14, 2003	16.52	16.55	15.39	15.78	1,001,748	-0.66(-4.02%)
Nov 13, 2003	16.48	16.75	16.09	16.44	798,685	-0.13(-0.81%)
Nov 12, 2003	15.90	16.62	15.90	16.57	822,204	+0.62(+3.89%)
Nov 11, 2003	15.85	16.20	15.50	15.95	944,654	+0.08(+0.48%)
Nov 10, 2003	16.64	16.65	15.86	15.88	1,114,889	-0.80(-4.80%)
Nov 07, 2003	16.85	17.02	16.51	16.68	841,774	-0.05(-0.32%)
Nov 06, 2003	16.60	17.00	16.32	16.73	993,454	+0.13(+0.78%)
Nov 05, 2003	16.43	16.63	16.01	16.60	1,560,364	+0.14(+0.84%)
Nov 04, 2003	16.76	16.83	16.42	16.46	1,521,242	-0.30(-1.81%)
Nov 03, 2003	15.85	16.78	15.78	16.76	1,868,330	+1.16(+7.44%)
Oct 31, 2003	15.85	16.05	15.55	15.60	1,073,509	-0.49(-3.04%)
Oct 30, 2003	16.97	17.38	16.05	16.09	2,026,728	-0.88(-5.17%)
Oct 29, 2003	16.60	17.08	16.54	16.97	929,425	+0.21(+1.25%)
Oct 28, 2003	16.19	16.76	15.99	16.76	1,760,123	+0.95(+5.99%)
Oct 27, 2003	15.19	16.18	15.19	15.81	2,233,464	+0.67(+4.43%)
Oct 24, 2003	15.22	15.40	14.96	15.14	1,694,182	-0.18(-1.17%)
Oct 23, 2003	16.42	16.44	14.99	15.32	4,571,696	-1.76(-10.33%)
Oct 22, 2003	17.86	17.87	17.02	17.09	1,523,376	-0.89(-4.97%)
Oct 21, 2003	17.18	18.18	17.12	17.98	733,821	+0.96(+5.64%)
Oct 20, 2003	17.23	17.36	16.69	17.02	992,343	-0.21(-1.24%)
Oct 17, 2003	17.82	18.08	17.16	17.23	988,585	-0.63(-3.55%)
Oct 16, 2003	18.00	17.97	17.73	17.87	1,182,386	-0.13(-0.74%)
Oct 15, 2003	19.07	19.10	17.93	18.00	2,062,859	-0.71(-3.82%)
Oct 14, 2003	17.42	18.73	17.37	18.72	3,066,033	+1.21(+6.94%)
Oct 13, 2003	17.05	17.52	17.05	17.50	1,654,644	+0.52(+3.05%)
Oct 10, 2003	17.23	17.28	16.89	16.98	446,643	-0.21(-1.20%)
Oct 09, 2003	17.64	17.64	16.89	17.19	1,176,939	-0.05(-0.29%)
Oct 08, 2003	17.58	17.64	16.98	17.24	1,120,858	-0.49(-2.75%)
Oct 07, 2003	16.42	17.85	16.37	17.73	2,092,559	+1.22(+7.42%)
Oct 06, 2003	16.54	16.73	16.24	16.50	799,632	-0.03(-0.16%)
Oct 03, 2003	15.66	16.71	15.64	16.53	1,355,086	+1.33(+8.73%)
Oct 02, 2003	15.28	15.66	14.88	15.20	1,151,889	-0.08(-0.53%)
Oct 01, 2003	14.88	15.30	14.88	15.28	1,073,271	+0.43(+2.92%)
Sep 30, 2003	15.31	15.40	14.85	14.85	1,008,857	-0.61(-3.93%)
Sep 29, 2003	15.33	15.75	15.33	15.46	975,142	+0.14(+0.90%)
Sep 26, 2003	15.31	15.67	15.14	15.32	1,113,284	-0.12(-0.75%)
Sep 25, 2003	15.82	16.01	15.38	15.43	861,234	-0.22(-1.40%)
Sep 24, 2003	16.66	16.64	15.64	15.65	995,350	-1.01(-6.06%)
Sep 23, 2003	16.02	16.77	16.02	16.66	1,655,817	+0.77(+4.86%)
Sep 22, 2003	16.19	16.20	15.75	15.89	953,217	-0.77(-4.64%)
Sep 19, 2003	16.34	16.68	16.29	16.66	867,534	+0.25(+1.55%)
Sep 18, 2003	16.17	16.51	16.09	16.41	793,104	+0.10(+0.63%)
Sep 17, 2003	16.35	16.38	16.05	16.30	793,691	-0.05(-0.30%)
Sep 16, 2003	15.71	16.35	15.71	16.35	671,863	+0.64(+4.09%)
Sep 15, 2003	15.64	15.94	15.39	15.71	771,649	+0.04(+0.26%)
Sep 12, 2003	15.56	15.78	15.38	15.67	618,976	+0.03(+0.17%)
Sep 11, 2003	15.58	15.70	14.97	15.64	1,520,913	+0.12(+0.78%)
Sep 10, 2003	15.66	15.76	15.40	15.52	2,536,572	-0.83(-5.05%)
Sep 09, 2003	16.26	16.42	15.96	16.35	2,033,780	+0.12(+0.74%)
Sep 08, 2003	15.61	16.48	15.60	16.23	2,103,401	+0.77(+5.00%)
Sep 05, 2003	15.34	15.68	15.17	15.46	1,194,730	+0.09(+0.61%)
Sep 04, 2003	14.29	15.46	14.27	15.36	2,051,465	+1.11(+7.81%)
Sep 03, 2003	14.44	14.54	14.25	14.25	964,394	-0.04(-0.25%)

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.