Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.10	17.43	17.10	17.25	459,300	+0.08(+0.47%)
Nov 26, 2003	17.01	17.20	16.98	17.16	847,600	+0.23(+1.36%)
Nov 25, 2003	16.83	17.05	16.83	16.93	880,400	+0.11(+0.65%)
Nov 24, 2003	16.40	16.88	16.40	16.82	1,314,200	+0.56(+3.44%)
Nov 21, 2003	16.35	16.35	16.09	16.27	1,698,100	-0.04(-0.21%)
Nov 20, 2003	16.38	16.55	16.29	16.30	985,900	-0.07(-0.46%)
Nov 19, 2003	16.48	16.55	16.35	16.38	1,628,800	-0.18(-1.12%)
Nov 18, 2003	16.88	16.96	16.56	16.56	1,064,900	-0.33(-1.92%)
Nov 17, 2003	16.96	17.24	16.82	16.89	1,051,400	-0.35(-2.06%)
Nov 14, 2003	17.34	17.39	17.23	17.24	950,900	-0.10(-0.58%)
Nov 13, 2003	17.20	17.36	17.17	17.34	607,500	+0.07(+0.41%)
Nov 12, 2003	17.04	17.32	17.04	17.27	766,100	+0.18(+1.08%)
Nov 11, 2003	17.08	17.18	17.00	17.09	562,400	+0.01(+0.03%)
Nov 10, 2003	17.14	17.20	17.01	17.08	578,400	-0.07(-0.41%)
Nov 07, 2003	17.15	17.32	17.04	17.15	872,600	+0.01(+0.06%)
Nov 06, 2003	16.94	17.16	16.90	17.14	900,500	+0.20(+1.18%)
Nov 05, 2003	17.02	17.00	16.83	16.94	1,433,400	+0.05(+0.30%)
Nov 04, 2003	17.02	17.02	16.84	16.89	1,794,733	-0.22(-1.29%)
Nov 03, 2003	17.07	17.24	17.03	17.11	894,776	+0.04(+0.23%)
Oct 31, 2003	16.94	17.07	16.91	17.07	619,400	+0.11(+0.65%)
Oct 30, 2003	17.00	17.09	16.93	16.96	655,000	+0.01(+0.06%)
Oct 29, 2003	16.65	16.98	16.61	16.95	611,400	+0.22(+1.32%)
Oct 28, 2003	16.65	16.71	16.53	16.73	917,900	+0.18(+1.09%)
Oct 27, 2003	16.44	16.68	16.34	16.55	642,700	+0.05(+0.30%)
Oct 24, 2003	16.52	16.52	16.35	16.50	849,300	-0.05(-0.27%)
Oct 23, 2003	16.45	16.61	16.31	16.55	854,400	+0.10(+0.61%)
Oct 22, 2003	16.35	16.48	16.30	16.45	892,700	+0.00(+0.03%)
Oct 21, 2003	16.60	16.61	16.39	16.44	1,461,800	-0.26(-1.56%)
Oct 20, 2003	16.64	16.70	16.62	16.70	1,402,000	+0.04(+0.24%)
Oct 17, 2003	16.55	16.66	16.51	16.66	1,395,300	+0.11(+0.66%)
Oct 16, 2003	16.41	16.51	16.40	16.55	869,900	+0.16(+1.01%)
Oct 15, 2003	16.35	16.39	16.20	16.39	997,700	+0.08(+0.46%)
Oct 14, 2003	16.25	16.34	16.14	16.31	721,500	+0.07(+0.46%)
Oct 13, 2003	16.05	16.24	16.00	16.23	601,400	+0.19(+1.18%)
Oct 10, 2003	16.22	16.22	15.96	16.05	1,692,400	-0.17(-1.05%)
Oct 09, 2003	16.16	16.65	16.11	16.21	1,927,500	+0.21(+1.34%)
Oct 08, 2003	15.79	16.06	15.68	16.00	3,258,200	+0.21(+1.36%)
Oct 07, 2003	15.52	15.78	15.52	15.79	1,177,400	+0.17(+1.09%)
Oct 06, 2003	15.51	15.63	15.43	15.62	709,600	+0.08(+0.51%)
Oct 03, 2003	15.77	15.85	15.53	15.54	1,444,200	-0.14(-0.89%)
Oct 02, 2003	15.55	15.74	15.50	15.68	1,266,700	+0.02(+0.10%)
Oct 01, 2003	14.81	15.66	14.91	15.66	2,106,000	+0.85(+5.74%)
Sep 30, 2003	14.81	14.97	14.74	14.81	1,040,500	+0.01(+0.03%)
Sep 29, 2003	14.78	14.84	14.61	14.80	812,100	+0.11(+0.71%)
Sep 26, 2003	14.89	14.82	14.62	14.70	716,800	-0.19(-1.28%)
Sep 25, 2003	15.15	15.15	14.87	14.89	941,600	-0.29(-1.94%)
Sep 24, 2003	15.45	15.47	15.16	15.19	1,446,100	-0.24(-1.59%)
Sep 23, 2003	15.10	15.43	15.10	15.43	607,000	+0.28(+1.85%)
Sep 22, 2003	15.15	15.20	15.05	15.15	627,400	-0.10(-0.66%)
Sep 19, 2003	15.28	15.34	15.21	15.25	626,900	-0.03(-0.16%)
Sep 18, 2003	15.12	15.24	15.07	15.28	535,800	+0.21(+1.36%)
Sep 17, 2003	15.12	15.16	15.04	15.07	738,700	-0.05(-0.36%)
Sep 16, 2003	15.00	15.15	14.89	15.12	1,203,100	+0.12(+0.83%)
Sep 15, 2003	14.85	15.02	14.82	15.00	624,900	+0.18(+1.18%)
Sep 12, 2003	14.79	14.86	14.69	14.82	1,190,500	+0.01(+0.10%)
Sep 11, 2003	14.80	14.96	14.61	14.81	1,231,100	-0.02(-0.13%)
Sep 10, 2003	14.89	14.98	14.79	14.83	912,800	-0.06(-0.40%)
Sep 09, 2003	14.98	14.99	14.81	14.89	798,400	-0.02(-0.17%)
Sep 08, 2003	14.95	15.00	14.79	14.91	1,107,700	-0.06(-0.40%)
Sep 05, 2003	15.08	15.14	14.89	14.97	752,200	-0.22(-1.45%)
Sep 04, 2003	15.26	15.31	15.11	15.20	669,500	-0.11(-0.69%)
Sep 03, 2003	15.16	15.35	15.05	15.30	1,196,000	+0.09(+0.59%)

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.