Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.81	14.00	13.80	13.81	51,900	-0.10(-0.72%)
Nov 26, 2003	13.86	13.92	13.86	13.91	82,200	-0.02(-0.14%)
Nov 25, 2003	13.68	13.97	13.55	13.93	108,100	+0.15(+1.09%)
Nov 24, 2003	13.50	13.93	13.46	13.78	113,500	+0.02(+0.15%)
Nov 21, 2003	13.54	13.81	13.54	13.76	131,400	+0.26(+1.93%)
Nov 20, 2003	13.35	13.66	13.35	13.50	180,600	+0.08(+0.60%)
Nov 19, 2003	13.57	13.78	13.47	13.42	172,700	-0.10(-0.74%)
Nov 18, 2003	13.31	13.97	13.31	13.52	270,200	+0.53(+4.08%)
Nov 17, 2003	13.17	13.17	12.78	12.99	475,600	-0.45(-3.35%)
Nov 14, 2003	14.10	14.22	13.30	13.44	297,900	-0.66(-4.68%)
Nov 13, 2003	14.40	14.42	14.01	14.10	143,600	-0.22(-1.54%)
Nov 12, 2003	14.33	14.45	14.10	14.32	193,700	+0.10(+0.70%)
Nov 11, 2003	14.25	14.25	14.06	14.22	125,900	+0.05(+0.35%)
Nov 10, 2003	14.34	14.40	14.10	14.17	229,700	-0.06(-0.42%)
Nov 07, 2003	14.59	14.59	14.20	14.23	146,000	-0.46(-3.13%)
Nov 06, 2003	14.50	14.70	14.10	14.69	332,800	+0.31(+2.16%)
Nov 05, 2003	14.93	15.12	14.93	14.38	399,800	-0.55(-3.68%)
Nov 04, 2003	14.93	15.12	14.93	14.93	358,332	-0.27(-1.78%)
Nov 03, 2003	14.91	15.24	14.89	15.20	261,050	+0.24(+1.60%)
Oct 31, 2003	14.45	15.00	14.45	14.96	451,000	+0.53(+3.67%)
Oct 30, 2003	14.75	14.75	14.33	14.43	372,400	-0.42(-2.83%)
Oct 29, 2003	14.75	15.13	14.66	14.85	288,000	+0.13(+0.88%)
Oct 28, 2003	14.55	14.72	14.35	14.72	264,500	+0.35(+2.44%)
Oct 27, 2003	14.22	14.70	14.14	14.37	359,500	+0.25(+1.77%)
Oct 24, 2003	14.07	14.60	14.07	14.12	319,900	+0.05(+0.36%)
Oct 23, 2003	13.93	14.21	13.90	14.07	311,200	+0.12(+0.86%)
Oct 22, 2003	14.40	14.45	13.91	13.95	287,200	-0.70(-4.78%)
Oct 21, 2003	14.42	15.02	14.40	14.65	177,800	+0.29(+2.02%)
Oct 20, 2003	14.70	14.72	14.25	14.36	382,800	-0.37(-2.51%)
Oct 17, 2003	15.09	15.10	14.73	14.73	276,700	-0.45(-2.96%)
Oct 16, 2003	15.03	15.23	14.95	15.18	373,600	+0.23(+1.54%)
Oct 15, 2003	15.35	15.36	14.79	14.95	300,400	-0.30(-1.97%)
Oct 14, 2003	15.40	15.89	15.14	15.25	526,700	-0.95(-5.86%)
Oct 13, 2003	14.95	16.97	14.85	16.20	903,400	+1.25(+8.36%)
Oct 10, 2003	14.84	15.05	14.62	14.95	212,300	+0.17(+1.15%)
Oct 09, 2003	14.71	14.87	14.60	14.78	311,200	+0.11(+0.75%)
Oct 08, 2003	14.37	14.85	14.37	14.67	365,300	+0.43(+3.02%)
Oct 07, 2003	13.60	14.29	13.55	14.24	342,900	+0.64(+4.71%)
Oct 06, 2003	13.51	13.95	13.51	13.60	141,900	+0.01(+0.07%)
Oct 03, 2003	13.13	13.64	13.12	13.59	336,600	+0.49(+3.74%)
Oct 02, 2003	13.05	13.29	13.00	13.10	255,600	-0.05(-0.38%)
Oct 01, 2003	12.64	13.06	12.64	13.15	134,500	+0.61(+4.86%)
Sep 30, 2003	13.00	13.00	12.66	12.54	195,100	-0.57(-4.35%)
Sep 29, 2003	12.85	13.33	12.85	13.11	150,200	+0.36(+2.82%)
Sep 26, 2003	12.75	12.96	12.61	12.75	161,000	+0.20(+1.59%)
Sep 25, 2003	13.59	13.60	12.58	12.55	203,100	-0.97(-7.17%)
Sep 24, 2003	13.62	14.31	13.54	13.52	265,000	-0.18(-1.31%)
Sep 23, 2003	13.39	13.75	13.30	13.70	167,900	+0.35(+2.62%)
Sep 22, 2003	13.50	13.60	13.05	13.35	261,800	-0.43(-3.12%)
Sep 19, 2003	13.60	14.25	13.47	13.78	390,400	+0.19(+1.40%)
Sep 18, 2003	12.96	13.65	12.96	13.59	167,600	+0.51(+3.90%)
Sep 17, 2003	12.94	13.31	12.94	13.08	84,900	+0.06(+0.46%)
Sep 16, 2003	13.04	13.07	12.85	13.02	46,400	+0.02(+0.15%)
Sep 15, 2003	13.00	13.10	12.89	13.00	85,700	+0.00(+0.00%)
Sep 12, 2003	13.25	13.25	12.80	13.00	239,100	-0.40(-2.99%)
Sep 11, 2003	13.33	13.40	12.92	13.40	166,000	-0.10(-0.74%)
Sep 10, 2003	13.79	13.79	13.20	13.50	314,400	-0.40(-2.88%)
Sep 09, 2003	14.08	14.09	13.77	13.90	168,700	-0.18(-1.28%)
Sep 08, 2003	13.90	14.30	13.89	14.08	247,200	+0.11(+0.79%)
Sep 05, 2003	13.97	14.22	13.77	13.97	195,500	-0.10(-0.71%)
Sep 04, 2003	13.75	14.11	13.58	14.07	179,700	+0.27(+1.96%)
Sep 03, 2003	13.05	14.02	13.05	13.80	251,600	+0.64(+4.86%)

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.