Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.60	18.89	18.58	18.84	335,926	+0.14(+0.72%)
Nov 26, 2003	18.91	19.06	18.10	18.70	1,202,263	+0.09(+0.47%)
Nov 25, 2003	18.62	18.92	18.50	18.61	1,239,843	+0.24(+1.31%)
Nov 24, 2003	18.00	18.50	17.95	18.37	1,143,063	+0.69(+3.93%)
Nov 21, 2003	17.59	17.90	17.23	17.68	1,311,722	+0.09(+0.49%)
Nov 20, 2003	17.78	18.33	17.56	17.59	1,193,012	-0.55(-3.03%)
Nov 19, 2003	17.96	18.19	17.50	18.14	987,084	+0.47(+2.67%)
Nov 18, 2003	18.56	18.63	17.63	17.67	1,296,285	-0.47(-2.60%)
Nov 17, 2003	18.12	18.32	17.66	18.14	1,596,292	-0.21(-1.16%)
Nov 14, 2003	19.40	19.54	18.24	18.35	1,705,114	-1.10(-5.65%)
Nov 13, 2003	19.54	19.90	19.01	19.45	2,896,232	-0.15(-0.79%)
Nov 12, 2003	18.76	19.64	18.51	19.61	3,771,819	+1.46(+8.03%)
Nov 11, 2003	18.12	18.19	17.60	18.15	2,030,710	+0.11(+0.59%)
Nov 10, 2003	18.91	19.11	18.05	18.05	2,149,104	-0.75(-4.00%)
Nov 07, 2003	18.40	19.01	18.33	18.80	2,566,469	+0.35(+1.88%)
Nov 06, 2003	18.44	18.62	18.00	18.45	6,613,771	-0.53(-2.80%)
Nov 05, 2003	18.81	18.98	18.21	18.98	1,717,988	+0.31(+1.65%)
Nov 04, 2003	18.15	18.91	18.09	18.67	1,811,098	-0.14(-0.72%)
Nov 03, 2003	18.69	19.30	18.64	18.81	2,286,993	+0.62(+3.40%)
Oct 31, 2003	18.53	18.82	17.95	18.19	1,274,103	-0.47(-2.53%)
Oct 30, 2003	18.72	19.14	18.50	18.66	1,656,460	-0.06(-0.31%)
Oct 29, 2003	18.57	19.07	18.17	18.72	3,450,827	+0.02(+0.10%)
Oct 28, 2003	17.18	18.73	17.07	18.70	8,793,919	+3.08(+19.70%)
Oct 27, 2003	15.51	15.92	15.15	15.62	1,571,640	+0.72(+4.86%)
Oct 24, 2003	15.04	15.24	14.52	14.90	1,516,405	-0.21(-1.40%)
Oct 23, 2003	15.19	15.57	14.76	15.11	1,527,286	-0.74(-4.69%)
Oct 22, 2003	16.59	16.65	15.57	15.85	1,052,457	-0.88(-5.25%)
Oct 21, 2003	16.50	16.88	16.21	16.73	1,155,360	+0.64(+3.96%)
Oct 20, 2003	15.46	16.21	15.10	16.10	1,566,557	+0.65(+4.19%)
Oct 17, 2003	16.84	16.84	15.27	15.45	1,341,632	-1.13(-6.81%)
Oct 16, 2003	16.36	16.50	15.81	16.58	679,862	+0.22(+1.36%)
Oct 15, 2003	17.29	17.42	16.21	16.36	946,024	-0.46(-2.75%)
Oct 14, 2003	16.46	16.86	16.02	16.82	693,905	+0.25(+1.51%)
Oct 13, 2003	16.29	16.89	16.22	16.57	535,360	+0.25(+1.54%)
Oct 10, 2003	16.47	17.11	16.16	16.32	703,206	+0.08(+0.48%)
Oct 09, 2003	16.12	16.93	16.03	16.24	1,138,737	+0.41(+2.62%)
Oct 08, 2003	16.21	16.40	15.71	15.83	757,245	-0.48(-2.96%)
Oct 07, 2003	15.66	16.38	15.58	16.31	797,334	+0.42(+2.67%)
Oct 06, 2003	16.19	16.31	15.53	15.88	877,354	-0.11(-0.66%)
Oct 03, 2003	15.17	16.69	15.14	15.99	2,126,490	+1.20(+8.09%)
Oct 02, 2003	14.16	14.94	13.87	14.79	1,545,502	+0.59(+4.14%)
Oct 01, 2003	13.99	14.53	13.76	14.20	1,537,170	+0.49(+3.59%)
Sep 30, 2003	14.33	14.47	13.63	13.71	1,603,701	-0.89(-6.08%)
Sep 29, 2003	14.28	14.96	14.05	14.60	1,023,385	+0.49(+3.49%)
Sep 26, 2003	14.47	14.67	14.05	14.11	1,537,053	-0.49(-3.37%)
Sep 25, 2003	15.49	15.49	14.48	14.60	1,609,741	-0.74(-4.84%)
Sep 24, 2003	16.69	16.69	15.32	15.34	1,589,117	-1.11(-6.74%)
Sep 23, 2003	15.97	16.65	15.93	16.45	1,000,482	+0.44(+2.77%)
Sep 22, 2003	16.57	16.57	15.96	16.01	1,255,743	-1.00(-5.90%)
Sep 19, 2003	16.48	17.27	16.40	17.01	1,149,085	+0.37(+2.20%)
Sep 18, 2003	16.73	16.84	16.38	16.65	1,544,829	-0.24(-1.43%)
Sep 17, 2003	17.09	17.36	16.80	16.89	940,800	-0.16(-0.96%)
Sep 16, 2003	16.48	17.13	16.45	17.05	1,451,737	+0.55(+3.33%)
Sep 15, 2003	17.00	17.23	16.41	16.50	862,609	-0.45(-2.68%)
Sep 12, 2003	16.86	17.22	16.36	16.95	1,460,756	+0.14(+0.86%)
Sep 11, 2003	16.77	17.08	15.74	16.81	3,279,138	+0.10(+0.58%)
Sep 10, 2003	17.58	17.75	16.55	16.71	2,210,099	-1.13(-6.33%)
Sep 09, 2003	17.55	18.34	17.04	17.84	2,249,271	-0.01(-0.05%)
Sep 08, 2003	17.14	18.02	17.12	17.85	2,017,763	+0.66(+3.82%)
Sep 05, 2003	17.10	17.80	16.95	17.20	1,593,920	-0.23(-1.33%)
Sep 04, 2003	16.75	17.80	16.71	17.43	2,154,036	+0.50(+2.96%)
Sep 03, 2003	16.85	17.37	16.69	16.93	1,625,112	+0.20(+1.21%)

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.