Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.85	13.88	13.78	13.78	44,000	+0.02(+0.15%)
Nov 26, 2003	13.80	13.85	13.73	13.76	67,500	+0.02(+0.15%)
Nov 25, 2003	13.83	13.83	13.70	13.74	94,600	-0.01(-0.07%)
Nov 24, 2003	13.74	13.79	13.67	13.75	165,100	+0.04(+0.29%)
Nov 21, 2003	13.73	13.75	13.70	13.71	144,300	-0.02(-0.15%)
Nov 20, 2003	13.67	13.74	13.67	13.73	129,400	-0.02(-0.15%)
Nov 19, 2003	13.72	13.79	13.72	13.75	105,200	-0.05(-0.36%)
Nov 18, 2003	13.82	13.84	13.82	13.80	173,300	+0.00(+0.00%)
Nov 17, 2003	13.79	13.85	13.75	13.80	111,700	-0.05(-0.36%)
Nov 14, 2003	13.85	13.87	13.76	13.85	92,600	+0.03(+0.22%)
Nov 13, 2003	13.68	13.85	13.65	13.82	99,200	+0.21(+1.54%)
Nov 12, 2003	13.81	13.86	13.71	13.61	154,500	-0.20(-1.45%)
Nov 11, 2003	13.79	13.84	13.75	13.81	94,500	+0.00(+0.00%)
Nov 10, 2003	13.85	13.90	13.81	13.81	61,600	-0.04(-0.29%)
Nov 07, 2003	13.85	13.88	13.81	13.85	71,700	+0.01(+0.07%)
Nov 06, 2003	13.88	13.90	13.72	13.84	98,900	-0.01(-0.07%)
Nov 05, 2003	13.85	13.85	13.77	13.85	129,800	+0.07(+0.51%)
Nov 04, 2003	13.85	13.87	13.71	13.78	111,200	+0.06(+0.44%)
Nov 03, 2003	13.82	13.87	13.82	13.72	120,220	-0.06(-0.44%)
Oct 31, 2003	13.71	13.82	13.71	13.78	94,400	+0.15(+1.10%)
Oct 30, 2003	13.65	13.66	13.63	13.63	53,800	-0.10(-0.73%)
Oct 29, 2003	13.67	13.73	13.62	13.73	72,900	+0.07(+0.51%)
Oct 28, 2003	13.85	13.85	13.66	13.66	68,500	-0.19(-1.37%)
Oct 27, 2003	13.91	13.92	13.80	13.85	68,900	-0.07(-0.50%)
Oct 24, 2003	13.79	13.92	13.75	13.92	84,300	+0.13(+0.94%)
Oct 23, 2003	13.85	13.86	13.74	13.79	65,100	-0.06(-0.43%)
Oct 22, 2003	13.85	13.86	13.73	13.85	78,300	+0.00(+0.00%)
Oct 21, 2003	13.82	13.93	13.77	13.85	62,100	+0.01(+0.07%)
Oct 20, 2003	13.98	13.98	13.77	13.84	162,300	+0.17(+1.24%)
Oct 17, 2003	13.53	13.69	13.47	13.67	82,100	+0.07(+0.51%)
Oct 16, 2003	13.65	13.68	13.56	13.60	106,700	-0.08(-0.58%)
Oct 15, 2003	13.66	13.68	13.55	13.68	75,000	+0.02(+0.15%)
Oct 14, 2003	13.68	13.72	13.66	13.66	106,300	-0.02(-0.15%)
Oct 13, 2003	13.64	13.70	13.64	13.68	45,700	-0.02(-0.15%)
Oct 10, 2003	13.60	13.67	13.60	13.70	107,600	+0.10(+0.74%)
Oct 09, 2003	13.55	13.61	13.55	13.60	76,200	+0.00(+0.00%)
Oct 08, 2003	13.59	13.64	13.55	13.60	76,400	-0.01(-0.07%)
Oct 07, 2003	13.61	13.67	13.56	13.61	111,800	-0.04(-0.29%)
Oct 06, 2003	13.65	13.67	13.55	13.65	72,100	+0.04(+0.29%)
Oct 03, 2003	13.69	13.69	13.69	13.61	102,600	-0.13(-0.95%)
Oct 02, 2003	13.74	13.79	13.70	13.74	96,900	+0.00(+0.00%)
Oct 01, 2003	13.58	13.80	13.58	13.74	96,000	+0.16(+1.18%)
Sep 30, 2003	13.63	13.68	13.50	13.58	128,100	+0.02(+0.15%)
Sep 29, 2003	13.47	13.63	13.47	13.56	83,400	+0.10(+0.74%)
Sep 26, 2003	13.36	13.50	13.32	13.46	54,100	+0.10(+0.75%)
Sep 25, 2003	13.40	13.40	13.25	13.36	119,300	-0.09(-0.67%)
Sep 24, 2003	13.20	13.28	13.20	13.45	103,600	+0.25(+1.89%)
Sep 23, 2003	13.24	13.25	13.18	13.20	138,500	-0.09(-0.68%)
Sep 22, 2003	13.29	13.29	13.29	13.29	90,800	-0.13(-0.97%)
Sep 19, 2003	13.34	13.45	13.31	13.42	80,300	+0.08(+0.60%)
Sep 18, 2003	13.35	13.35	13.27	13.34	153,300	-0.01(-0.07%)
Sep 17, 2003	13.36	13.40	13.30	13.35	89,300	+0.05(+0.38%)
Sep 16, 2003	13.40	13.40	13.28	13.30	227,300	-0.06(-0.45%)
Sep 15, 2003	13.30	13.47	13.30	13.36	99,100	+0.03(+0.23%)
Sep 12, 2003	13.35	13.44	13.30	13.33	108,500	-0.02(-0.15%)
Sep 11, 2003	13.15	13.39	13.15	13.35	155,000	+0.04(+0.30%)
Sep 10, 2003	13.33	13.36	13.26	13.31	103,000	-0.02(-0.15%)
Sep 09, 2003	13.31	13.39	13.30	13.33	84,800	+0.03(+0.23%)
Sep 08, 2003	13.22	13.34	13.22	13.30	77,400	+0.06(+0.45%)
Sep 05, 2003	13.27	13.38	13.16	13.24	202,300	-0.08(-0.60%)
Sep 04, 2003	13.31	13.42	13.26	13.32	97,400	+0.02(+0.15%)
Sep 03, 2003	13.36	13.40	13.30	13.30	110,300	-0.06(-0.45%)

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.