Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.91	15.93	15.80	15.85	1,174,193	-0.06(-0.40%)
Nov 26, 2003	15.37	15.95	15.37	15.91	5,037,527	+0.55(+3.58%)
Nov 25, 2003	14.91	15.43	14.91	15.36	2,826,664	+0.41(+2.76%)
Nov 24, 2003	14.57	14.96	14.54	14.95	1,381,789	+0.43(+2.97%)
Nov 21, 2003	14.45	14.57	14.43	14.52	920,101	+0.07(+0.48%)
Nov 20, 2003	14.34	14.57	14.32	14.45	1,399,034	+0.03(+0.22%)
Nov 19, 2003	14.08	14.43	13.95	14.42	2,204,750	+0.34(+2.44%)
Nov 18, 2003	13.89	14.11	13.85	14.08	1,097,791	+0.24(+1.76%)
Nov 17, 2003	13.88	13.89	13.77	13.83	710,322	-0.15(-1.08%)
Nov 14, 2003	13.97	14.04	13.88	13.99	811,828	+0.01(+0.07%)
Nov 13, 2003	13.53	14.06	13.48	13.98	1,848,716	+0.45(+3.35%)
Nov 12, 2003	13.29	13.54	13.25	13.52	1,010,256	+0.23(+1.76%)
Nov 11, 2003	13.38	13.40	13.21	13.29	1,151,709	-0.18(-1.33%)
Nov 10, 2003	13.61	13.61	13.30	13.47	1,427,194	-0.14(-1.04%)
Nov 07, 2003	13.45	13.75	13.45	13.61	1,460,374	+0.27(+2.06%)
Nov 06, 2003	13.45	13.45	13.26	13.34	1,487,442	-0.11(-0.85%)
Nov 05, 2003	13.75	13.75	13.75	13.45	978,385	-0.12(-0.91%)
Nov 04, 2003	13.75	13.75	13.75	13.57	737,085	-0.22(-1.56%)
Nov 03, 2003	14.03	14.11	13.78	13.79	819,708	-0.29(-2.05%)
Oct 31, 2003	13.61	14.11	13.59	14.08	1,341,405	+0.58(+4.31%)
Oct 30, 2003	13.93	13.94	13.45	13.50	1,081,419	-0.34(-2.45%)
Oct 29, 2003	13.61	13.88	13.53	13.83	1,378,951	+0.16(+1.17%)
Oct 28, 2003	13.35	13.67	13.35	13.67	1,749,174	+0.41(+3.07%)
Oct 27, 2003	13.29	13.56	13.08	13.27	1,073,560	+0.16(+1.26%)
Oct 24, 2003	12.90	13.15	12.79	13.10	1,567,555	+0.16(+1.24%)
Oct 23, 2003	12.96	12.96	12.83	12.94	1,523,897	-0.02(-0.18%)
Oct 22, 2003	13.12	13.13	12.72	12.96	2,727,560	-0.16(-1.22%)
Oct 21, 2003	13.01	13.15	12.93	13.12	2,467,137	-0.18(-1.34%)
Oct 20, 2003	13.37	13.47	13.17	13.30	1,321,104	+0.05(+0.38%)
Oct 17, 2003	13.45	13.45	13.24	13.25	1,975,107	-0.29(-2.16%)
Oct 16, 2003	13.29	13.65	13.28	13.55	3,338,778	+0.31(+2.32%)
Oct 15, 2003	12.85	13.58	12.41	13.24	16,468,613	-1.82(-12.08%)
Oct 14, 2003	15.27	15.27	14.93	15.06	2,060,677	-0.22(-1.41%)
Oct 13, 2003	14.82	15.30	14.82	15.27	1,517,348	+0.45(+3.06%)
Oct 10, 2003	14.71	14.91	14.71	14.82	789,126	+0.10(+0.68%)
Oct 09, 2003	14.65	14.89	14.65	14.72	387,468	+0.18(+1.23%)
Oct 08, 2003	14.57	14.60	14.47	14.54	486,791	+0.02(+0.16%)
Oct 07, 2003	14.77	14.77	14.37	14.52	931,452	-0.30(-2.04%)
Oct 06, 2003	14.66	15.03	14.65	14.82	1,159,786	+0.15(+1.00%)
Oct 03, 2003	14.29	14.73	14.25	14.67	1,913,767	+0.44(+3.09%)
Oct 02, 2003	14.13	14.23	13.93	14.23	1,393,577	+0.22(+1.57%)
Oct 01, 2003	13.87	14.06	13.83	14.01	1,061,118	+0.14(+1.02%)
Sep 30, 2003	13.69	14.02	13.54	13.87	832,566	+0.16(+1.17%)
Sep 29, 2003	13.52	13.71	13.47	13.71	575,854	+0.19(+1.39%)
Sep 26, 2003	13.60	13.67	13.51	13.52	876,879	-0.11(-0.81%)
Sep 25, 2003	13.59	13.61	13.53	13.63	1,024,881	+0.08(+0.61%)
Sep 24, 2003	13.88	13.89	13.55	13.55	1,481,548	-0.33(-2.38%)
Sep 23, 2003	14.18	14.20	13.79	13.88	977,730	-0.30(-2.10%)
Sep 22, 2003	14.20	14.24	14.20	14.18	549,223	-0.07(-0.51%)
Sep 19, 2003	14.09	14.26	14.02	14.25	900,018	+0.21(+1.50%)
Sep 18, 2003	14.15	14.15	13.98	14.04	580,657	-0.06(-0.46%)
Sep 17, 2003	14.20	14.25	14.10	14.11	831,038	-0.00(-0.03%)
Sep 16, 2003	14.20	14.34	13.86	14.11	2,318,917	-0.09(-0.65%)
Sep 15, 2003	14.66	14.74	14.18	14.20	2,073,993	-0.51(-3.46%)
Sep 12, 2003	14.61	14.73	14.52	14.71	554,025	+0.05(+0.34%)
Sep 11, 2003	14.66	14.80	14.46	14.66	882,555	+0.03(+0.22%)
Sep 10, 2003	14.61	14.73	14.59	14.63	709,667	-0.08(-0.56%)
Sep 09, 2003	14.85	14.86	14.59	14.71	661,643	-0.10(-0.68%)
Sep 08, 2003	14.71	14.88	14.52	14.81	885,611	+0.16(+1.09%)
Sep 05, 2003	15.12	15.12	14.63	14.65	1,260,200	-0.47(-3.09%)
Sep 04, 2003	15.10	15.23	15.03	15.12	900,018	+0.06(+0.43%)
Sep 03, 2003	15.21	15.25	14.99	15.05	1,446,622	-0.09(-0.60%)

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.