Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.29	25.47	25.09	25.36	2,013,058	+0.11(+0.44%)
Nov 26, 2003	24.70	25.36	24.29	25.25	8,152,393	+0.80(+3.27%)
Nov 25, 2003	25.08	25.08	24.39	24.45	7,834,141	-0.68(-2.71%)
Nov 24, 2003	24.15	25.20	24.11	25.13	9,241,981	+1.21(+5.06%)
Nov 21, 2003	23.47	24.16	23.37	23.92	8,349,602	+0.45(+1.92%)
Nov 20, 2003	23.43	24.30	23.13	23.47	10,984,989	-0.17(-0.72%)
Nov 19, 2003	23.26	23.72	22.90	23.64	10,777,750	+0.50(+2.16%)
Nov 18, 2003	23.28	23.79	23.09	23.14	12,165,376	+0.04(+0.18%)
Nov 17, 2003	22.60	23.25	22.39	23.10	11,719,804	+0.40(+1.76%)
Nov 14, 2003	22.40	23.44	22.17	22.70	12,355,307	+0.29(+1.29%)
Nov 13, 2003	22.45	22.60	21.99	22.41	5,778,435	-0.33(-1.45%)
Nov 12, 2003	21.81	22.80	21.74	22.74	7,250,653	+1.08(+4.99%)
Nov 11, 2003	21.19	21.87	21.10	21.66	4,856,415	+0.36(+1.69%)
Nov 10, 2003	22.75	22.75	21.22	21.30	6,672,275	-1.14(-5.08%)
Nov 07, 2003	22.00	22.66	21.89	22.44	9,076,298	+0.61(+2.79%)
Nov 06, 2003	21.55	21.86	21.05	21.83	6,220,318	+0.53(+2.49%)
Nov 05, 2003	21.36	21.46	20.84	21.30	6,591,111	+0.00(+0.00%)
Nov 04, 2003	21.16	21.67	21.05	21.30	6,835,320	-0.12(-0.56%)
Nov 03, 2003	20.50	21.45	20.48	21.42	6,729,362	+1.14(+5.62%)
Oct 31, 2003	20.10	20.42	19.89	20.28	9,202,019	+0.07(+0.35%)
Oct 30, 2003	20.42	20.98	20.23	20.21	5,348,937	-0.21(-1.03%)
Oct 29, 2003	19.82	20.65	19.60	20.42	8,837,687	+0.55(+2.77%)
Oct 28, 2003	18.69	19.98	18.61	19.87	8,937,737	+1.43(+7.75%)
Oct 27, 2003	18.54	18.80	18.31	18.44	4,755,600	-0.01(-0.05%)
Oct 24, 2003	18.25	18.58	18.08	18.45	5,827,400	+0.11(+0.60%)
Oct 23, 2003	18.11	18.70	18.09	18.34	6,521,900	-0.23(-1.24%)
Oct 22, 2003	18.80	19.06	18.50	18.57	6,960,500	-0.42(-2.21%)
Oct 21, 2003	19.55	19.64	18.85	18.99	10,827,309	+0.24(+1.28%)
Oct 20, 2003	18.45	18.82	18.23	18.75	8,367,523	+0.30(+1.63%)
Oct 17, 2003	19.47	19.66	18.38	18.45	8,374,603	-1.09(-5.58%)
Oct 16, 2003	19.40	19.67	19.08	19.54	6,779,379	+0.14(+0.72%)
Oct 15, 2003	19.99	19.99	19.14	19.40	9,973,923	+0.04(+0.21%)
Oct 14, 2003	18.74	19.45	18.74	19.36	6,471,701	+0.55(+2.92%)
Oct 13, 2003	19.29	19.29	18.78	18.81	8,506,913	+0.24(+1.29%)
Oct 10, 2003	18.15	18.68	18.00	18.57	8,706,847	+0.37(+2.03%)
Oct 09, 2003	18.93	18.95	18.03	18.20	10,340,506	-0.35(-1.89%)
Oct 08, 2003	18.90	19.17	18.43	18.55	13,238,216	-0.45(-2.37%)
Oct 07, 2003	18.29	19.12	18.09	19.00	17,810,180	+1.30(+7.34%)
Oct 06, 2003	18.12	18.20	17.60	17.70	7,333,909	-0.29(-1.61%)
Oct 03, 2003	18.02	18.41	17.75	17.99	15,024,033	+0.55(+3.15%)
Oct 02, 2003	17.95	18.41	17.43	17.44	17,893,036	-0.42(-2.35%)
Oct 01, 2003	19.25	19.32	17.83	17.86	18,400,100	-1.07(-5.65%)
Sep 30, 2003	19.04	19.52	18.55	18.93	9,812,425	-0.56(-2.87%)
Sep 29, 2003	19.71	19.97	19.15	19.49	8,275,187	-0.06(-0.31%)
Sep 26, 2003	19.67	20.28	19.50	19.55	6,413,872	-0.49(-2.45%)
Sep 25, 2003	20.14	21.09	20.00	20.04	6,410,441	-0.21(-1.04%)
Sep 24, 2003	21.06	21.52	20.28	20.25	5,976,732	-1.07(-5.02%)
Sep 23, 2003	20.83	21.44	20.76	21.32	5,897,079	+0.50(+2.40%)
Sep 22, 2003	20.92	21.15	20.60	20.82	7,334,423	-0.64(-2.98%)
Sep 19, 2003	21.84	21.99	21.35	21.46	8,802,336	-0.31(-1.42%)
Sep 18, 2003	21.59	21.94	21.23	21.77	5,211,556	+0.04(+0.18%)
Sep 17, 2003	21.88	22.01	21.46	21.73	5,891,930	-0.20(-0.91%)
Sep 16, 2003	21.37	21.98	21.29	21.93	8,527,395	+0.68(+3.20%)
Sep 15, 2003	22.12	22.23	21.19	21.25	6,348,000	-0.70(-3.19%)
Sep 12, 2003	21.90	22.04	21.42	21.95	7,402,000	-0.15(-0.68%)
Sep 11, 2003	21.69	22.40	20.92	22.10	8,608,600	+0.37(+1.70%)
Sep 10, 2003	22.40	22.50	21.68	21.73	9,199,100	-1.05(-4.61%)
Sep 09, 2003	23.10	23.36	22.63	22.78	6,787,700	-0.33(-1.43%)
Sep 08, 2003	22.50	23.13	22.45	23.11	8,704,200	+0.65(+2.89%)
Sep 05, 2003	21.97	22.89	21.83	22.46	10,117,500	+0.33(+1.49%)
Sep 04, 2003	21.66	22.18	21.50	22.13	9,157,100	+0.33(+1.51%)
Sep 03, 2003	22.34	22.37	21.72	21.80	13,580,400	-0.53(-2.37%)

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.