Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.91	13.94	13.88	13.88	295,425	-0.02(-0.13%)
Nov 26, 2003	13.96	13.98	13.80	13.90	460,443	+0.01(+0.10%)
Nov 25, 2003	13.70	13.89	13.67	13.89	653,978	+0.19(+1.37%)
Nov 24, 2003	13.53	13.71	13.49	13.70	498,098	+0.23(+1.69%)
Nov 21, 2003	13.63	13.66	13.45	13.47	1,255,074	-0.14(-1.01%)
Nov 20, 2003	13.60	13.60	13.53	13.61	367,136	-0.08(-0.58%)
Nov 19, 2003	13.43	13.75	13.42	13.69	407,559	+0.26(+1.94%)
Nov 18, 2003	13.67	13.67	13.38	13.43	295,702	-0.24(-1.77%)
Nov 17, 2003	13.48	13.67	13.47	13.67	449,921	+0.07(+0.53%)
Nov 14, 2003	13.76	13.76	13.53	13.60	603,310	+0.03(+0.19%)
Nov 13, 2003	13.53	13.61	13.48	13.57	191,320	-0.01(-0.05%)
Nov 12, 2003	13.36	13.58	13.35	13.58	337,787	+0.22(+1.68%)
Nov 11, 2003	13.48	13.48	13.33	13.36	344,155	-0.10(-0.75%)
Nov 10, 2003	13.52	13.54	13.30	13.46	349,693	-0.07(-0.51%)
Nov 07, 2003	13.67	13.67	13.50	13.53	283,796	-0.12(-0.87%)
Nov 06, 2003	13.56	13.65	13.51	13.65	362,983	+0.04(+0.27%)
Nov 05, 2003	13.45	13.57	13.36	13.61	357,999	+0.06(+0.48%)
Nov 04, 2003	13.45	13.55	13.37	13.54	422,450	+0.16(+1.21%)
Nov 03, 2003	13.32	13.54	13.32	13.38	504,006	+0.06(+0.46%)
Oct 31, 2003	13.36	13.42	13.31	13.32	721,536	-0.03(-0.19%)
Oct 30, 2003	13.47	13.47	13.27	13.35	857,204	-0.16(-1.20%)
Oct 29, 2003	14.09	14.09	13.50	13.51	920,332	-0.58(-4.13%)
Oct 28, 2003	13.81	14.09	13.81	14.09	360,214	+0.11(+0.80%)
Oct 27, 2003	13.76	14.13	13.76	13.98	328,096	+0.25(+1.82%)
Oct 24, 2003	13.87	13.89	13.64	13.73	239,773	-0.18(-1.30%)
Oct 23, 2003	13.97	14.00	13.78	13.91	310,653	-0.15(-1.08%)
Oct 22, 2003	14.21	14.21	13.96	14.06	448,814	-0.21(-1.44%)
Oct 21, 2003	14.27	14.28	14.15	14.27	235,897	-0.06(-0.45%)
Oct 20, 2003	14.41	14.44	14.19	14.33	335,572	-0.13(-0.87%)
Oct 17, 2003	14.63	14.64	14.45	14.46	290,164	-0.15(-1.01%)
Oct 16, 2003	14.65	14.65	14.56	14.61	240,050	-0.05(-0.32%)
Oct 15, 2003	14.65	14.71	14.51	14.65	280,197	+0.01(+0.05%)
Oct 14, 2003	14.48	14.70	14.46	14.65	553,196	+0.20(+1.37%)
Oct 13, 2003	14.33	14.52	14.33	14.45	403,960	+0.17(+1.16%)
Oct 10, 2003	14.37	14.41	14.16	14.28	235,620	-0.04(-0.25%)
Oct 09, 2003	14.24	14.45	14.22	14.32	280,197	+0.16(+1.10%)
Oct 08, 2003	14.35	14.35	14.04	14.16	355,230	-0.19(-1.31%)
Oct 07, 2003	14.12	14.33	14.03	14.35	485,361	+0.23(+1.61%)
Oct 06, 2003	13.91	14.16	13.91	14.12	427,218	+0.18(+1.32%)
Oct 03, 2003	13.78	13.92	13.70	13.94	711,568	+0.19(+1.39%)
Oct 02, 2003	13.74	13.79	13.71	13.75	488,961	-0.10(-0.73%)
Oct 01, 2003	13.54	13.92	13.54	13.85	622,691	+0.34(+2.51%)
Sep 30, 2003	13.69	13.72	13.35	13.51	422,234	-0.21(-1.53%)
Sep 29, 2003	13.72	13.80	13.55	13.72	258,324	-0.01(-0.05%)
Sep 26, 2003	13.80	13.85	13.54	13.72	411,989	-0.06(-0.45%)
Sep 25, 2003	14.19	14.22	13.81	13.79	584,483	-0.37(-2.60%)
Sep 24, 2003	14.36	14.41	14.15	14.15	971,554	-0.25(-1.71%)
Sep 23, 2003	14.33	14.56	14.34	14.40	775,249	+0.07(+0.48%)
Sep 22, 2003	14.30	14.40	14.18	14.33	838,377	-0.03(-0.18%)
Sep 19, 2003	14.26	14.36	14.23	14.36	364,367	+0.10(+0.68%)
Sep 18, 2003	13.94	14.37	13.94	14.26	598,880	+0.32(+2.28%)
Sep 17, 2003	13.96	14.05	13.92	13.94	317,852	-0.05(-0.39%)
Sep 16, 2003	13.76	14.01	13.76	14.00	280,751	+0.24(+1.73%)
Sep 15, 2003	13.56	13.83	13.55	13.76	573,131	+0.20(+1.46%)
Sep 12, 2003	13.49	13.61	13.33	13.56	392,885	+0.03(+0.24%)
Sep 11, 2003	13.71	13.72	13.46	13.53	583,652	-0.14(-1.06%)
Sep 10, 2003	14.03	14.04	13.59	13.67	548,212	-0.39(-2.75%)
Sep 09, 2003	14.18	14.19	14.00	14.06	328,096	-0.17(-1.22%)
Sep 08, 2003	14.07	14.32	14.06	14.23	290,718	+0.17(+1.23%)
Sep 05, 2003	14.30	14.32	13.97	14.06	359,937	-0.27(-1.89%)
Sep 04, 2003	14.25	14.34	14.18	14.33	339,725	+0.06(+0.43%)
Sep 03, 2003	14.30	14.39	14.24	14.27	416,973	-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.