Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.40	16.42	16.33	16.35	61,900	-0.05(-0.33%)
Nov 26, 2003	16.13	16.43	16.10	16.40	425,500	+0.30(+1.86%)
Nov 25, 2003	15.97	16.11	15.87	16.10	306,700	+0.21(+1.30%)
Nov 24, 2003	15.77	15.90	15.62	15.89	459,000	+0.13(+0.85%)
Nov 21, 2003	15.79	15.82	15.69	15.76	116,000	-0.03(-0.17%)
Nov 20, 2003	15.61	15.78	15.59	15.79	265,000	+0.12(+0.77%)
Nov 19, 2003	15.53	15.71	15.51	15.67	316,200	+0.21(+1.38%)
Nov 18, 2003	15.43	15.53	15.42	15.45	260,200	+0.03(+0.22%)
Nov 17, 2003	15.41	15.43	15.33	15.42	402,400	-0.21(-1.32%)
Nov 14, 2003	15.60	15.76	15.49	15.63	448,400	+0.02(+0.13%)
Nov 13, 2003	15.62	15.63	15.55	15.61	117,600	-0.07(-0.47%)
Nov 12, 2003	15.60	15.68	15.55	15.68	262,600	+0.07(+0.43%)
Nov 11, 2003	15.61	15.67	15.57	15.61	202,100	+0.01(+0.09%)
Nov 10, 2003	15.73	15.75	15.55	15.60	325,400	-0.17(-1.06%)
Nov 07, 2003	15.39	15.76	15.39	15.77	550,900	+0.38(+2.47%)
Nov 06, 2003	15.21	15.39	15.09	15.39	273,000	+0.18(+1.18%)
Nov 05, 2003	15.31	15.31	14.97	15.21	297,600	-0.12(-0.78%)
Nov 04, 2003	15.05	15.34	15.03	15.33	269,249	+0.33(+2.18%)
Nov 03, 2003	14.87	15.10	14.87	15.00	305,100	+0.15(+1.03%)
Oct 31, 2003	14.85	15.00	14.83	14.85	194,300	+0.00(+0.00%)
Oct 30, 2003	14.89	14.89	14.85	14.85	125,500	+0.01(+0.09%)
Oct 29, 2003	14.93	15.10	14.73	14.83	205,800	-0.05(-0.31%)
Oct 28, 2003	14.83	14.91	14.81	14.88	321,700	+0.01(+0.05%)
Oct 27, 2003	14.55	14.91	14.55	14.87	148,600	+0.29(+2.01%)
Oct 24, 2003	14.78	14.83	14.58	14.58	206,300	-0.25(-1.66%)
Oct 23, 2003	14.87	15.03	14.63	14.83	149,900	-0.11(-0.71%)
Oct 22, 2003	15.05	15.05	14.87	14.93	388,700	-0.13(-0.84%)
Oct 21, 2003	14.99	15.13	14.87	15.06	100,000	+0.09(+0.62%)
Oct 20, 2003	15.13	15.18	14.93	14.97	151,000	-0.10(-0.66%)
Oct 17, 2003	15.09	15.09	14.96	15.07	199,900	-0.06(-0.40%)
Oct 16, 2003	15.07	15.07	15.07	15.13	215,100	-0.03(-0.22%)
Oct 15, 2003	15.08	15.18	15.05	15.16	158,700	+0.07(+0.44%)
Oct 14, 2003	14.89	15.05	14.87	15.09	294,700	+0.19(+1.25%)
Oct 13, 2003	14.73	15.05	14.73	14.91	194,100	+0.28(+1.91%)
Oct 10, 2003	14.75	14.75	14.55	14.63	205,400	-0.21(-1.44%)
Oct 09, 2003	14.97	15.13	14.71	14.84	159,600	-0.08(-0.54%)
Oct 08, 2003	14.77	14.98	14.72	14.92	274,100	+0.22(+1.50%)
Oct 07, 2003	14.72	14.77	14.66	14.70	440,800	-0.04(-0.27%)
Oct 06, 2003	14.92	14.93	14.79	14.74	246,900	-0.06(-0.41%)
Oct 03, 2003	14.81	14.85	14.81	14.80	232,700	+0.09(+0.63%)
Oct 02, 2003	14.67	14.77	14.66	14.71	275,900	+0.03(+0.18%)
Oct 01, 2003	14.46	14.69	14.45	14.68	329,300	+0.18(+1.24%)
Sep 30, 2003	14.61	14.73	14.48	14.50	214,000	-0.20(-1.36%)
Sep 29, 2003	14.56	14.75	14.56	14.70	225,600	+0.14(+0.96%)
Sep 26, 2003	14.67	14.67	14.51	14.56	72,200	-0.10(-0.68%)
Sep 25, 2003	14.78	14.84	14.63	14.66	170,900	-0.07(-0.50%)
Sep 24, 2003	14.87	14.96	14.70	14.73	212,600	-0.26(-1.73%)
Sep 23, 2003	14.89	15.02	14.89	14.99	199,700	+0.06(+0.40%)
Sep 22, 2003	14.97	15.05	14.85	14.93	201,900	-0.01(-0.09%)
Sep 19, 2003	15.03	15.09	14.95	14.95	287,000	-0.08(-0.53%)
Sep 18, 2003	14.97	15.06	14.87	15.03	317,800	+0.06(+0.40%)
Sep 17, 2003	15.07	15.07	14.99	14.97	106,400	-0.09(-0.58%)
Sep 16, 2003	15.05	15.07	14.97	15.05	249,000	+0.01(+0.04%)
Sep 15, 2003	14.97	15.05	14.77	15.05	386,200	+0.01(+0.04%)
Sep 12, 2003	15.05	15.13	15.00	15.04	245,000	-0.05(-0.35%)
Sep 11, 2003	15.05	15.09	15.01	15.09	193,600	+0.02(+0.13%)
Sep 10, 2003	15.00	15.10	14.94	15.07	277,800	+0.07(+0.49%)
Sep 09, 2003	15.00	15.02	14.86	15.00	154,700	+0.00(+0.00%)
Sep 08, 2003	14.79	15.07	14.77	15.00	155,200	+0.18(+1.21%)
Sep 05, 2003	14.77	14.84	14.75	14.82	131,300	+0.02(+0.14%)
Sep 04, 2003	14.80	14.90	14.67	14.80	105,900	+0.00(+0.00%)
Sep 03, 2003	14.73	14.83	14.65	14.80	98,500	+0.13(+0.91%)

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.