Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.42	19.49	19.34	19.49	641,001	+0.08(+0.39%)
Nov 26, 2003	19.70	19.70	19.29	19.41	2,093,793	-0.26(-1.32%)
Nov 25, 2003	19.01	19.73	18.93	19.67	6,045,586	+0.66(+3.47%)
Nov 24, 2003	18.94	19.03	18.80	19.01	1,730,743	+0.16(+0.83%)
Nov 21, 2003	18.82	18.92	18.77	18.85	1,171,886	+0.03(+0.16%)
Nov 20, 2003	18.94	18.94	18.81	18.82	1,234,528	-0.16(-0.86%)
Nov 19, 2003	18.99	19.03	18.90	18.99	990,656	+0.09(+0.46%)
Nov 18, 2003	19.32	19.33	18.88	18.90	1,466,975	-0.29(-1.51%)
Nov 17, 2003	19.18	19.49	18.99	19.19	1,517,207	-0.38(-1.92%)
Nov 14, 2003	19.75	19.86	19.49	19.56	942,197	-0.23(-1.15%)
Nov 13, 2003	19.96	20.04	19.66	19.79	1,412,803	-0.18(-0.89%)
Nov 12, 2003	19.81	19.94	19.79	19.97	1,008,188	+0.15(+0.77%)
Nov 11, 2003	19.91	19.91	19.74	19.82	1,146,277	-0.07(-0.36%)
Nov 10, 2003	20.18	20.28	19.85	19.89	1,052,314	-0.29(-1.43%)
Nov 07, 2003	20.33	20.41	20.18	20.18	1,758,125	-0.17(-0.82%)
Nov 06, 2003	20.52	20.52	20.14	20.35	1,938,960	+0.02(+0.07%)
Nov 05, 2003	19.87	20.36	19.82	20.33	2,563,809	+0.24(+1.19%)
Nov 04, 2003	19.87	20.14	19.82	20.09	1,988,995	+0.10(+0.48%)
Nov 03, 2003	19.91	19.95	19.90	20.00	1,011,143	+0.19(+0.95%)
Oct 31, 2003	19.89	19.99	19.74	19.81	2,376,669	-0.05(-0.26%)
Oct 30, 2003	19.85	19.87	19.71	19.86	1,403,151	+0.11(+0.54%)
Oct 29, 2003	19.85	19.87	19.74	19.75	1,792,795	-0.16(-0.79%)
Oct 28, 2003	19.83	19.88	19.78	19.91	1,840,466	+0.16(+0.82%)
Oct 27, 2003	19.67	19.86	19.67	19.75	1,639,734	+0.14(+0.72%)
Oct 24, 2003	19.35	19.63	19.30	19.61	1,557,787	+0.16(+0.84%)
Oct 23, 2003	19.61	19.62	19.30	19.44	1,826,874	-0.22(-1.14%)
Oct 22, 2003	19.85	19.89	19.60	19.67	1,331,250	-0.31(-1.58%)
Oct 21, 2003	20.13	20.15	19.97	19.98	1,409,848	-0.11(-0.56%)
Oct 20, 2003	19.84	20.08	19.80	20.09	1,728,379	+0.39(+1.98%)
Oct 17, 2003	20.20	20.21	19.56	19.70	1,387,195	-0.30(-1.50%)
Oct 16, 2003	19.98	20.19	19.91	20.00	1,326,522	-0.05(-0.25%)
Oct 15, 2003	19.65	20.09	19.65	20.05	2,477,725	+0.46(+2.33%)
Oct 14, 2003	19.69	19.69	19.48	19.59	1,271,562	-0.04(-0.21%)
Oct 13, 2003	19.49	19.75	19.49	19.64	1,128,548	+0.15(+0.76%)
Oct 10, 2003	19.49	19.53	19.36	19.49	1,566,060	+0.00(+0.00%)
Oct 09, 2003	19.49	19.69	19.43	19.49	2,022,680	+0.08(+0.42%)
Oct 08, 2003	19.29	19.47	19.24	19.41	1,974,221	+0.12(+0.63%)
Oct 07, 2003	18.90	19.31	18.84	19.29	1,541,831	+0.11(+0.58%)
Oct 06, 2003	19.03	19.34	19.01	19.17	1,151,202	+0.13(+0.67%)
Oct 03, 2003	18.83	19.32	18.83	19.05	2,890,810	+0.48(+2.60%)
Oct 02, 2003	18.51	18.65	18.50	18.56	1,463,232	+0.20(+1.08%)
Oct 01, 2003	18.00	18.37	17.88	18.37	1,997,269	+0.41(+2.29%)
Sep 30, 2003	18.12	18.14	17.67	17.96	1,684,254	-0.34(-1.86%)
Sep 29, 2003	18.09	18.39	18.03	18.30	1,482,340	+0.21(+1.15%)
Sep 26, 2003	17.98	18.21	17.88	18.09	1,843,815	+0.11(+0.62%)
Sep 25, 2003	18.22	18.32	17.97	17.98	1,722,273	-0.25(-1.37%)
Sep 24, 2003	18.83	18.83	18.22	18.22	2,414,885	-0.57(-3.03%)
Sep 23, 2003	18.64	18.86	18.63	18.79	1,136,822	+0.16(+0.84%)
Sep 22, 2003	18.87	18.76	18.40	18.64	1,339,720	-0.23(-1.24%)
Sep 19, 2003	18.91	18.94	18.75	18.87	819,276	+0.01(+0.05%)
Sep 18, 2003	18.69	18.99	18.60	18.86	1,285,548	+0.25(+1.36%)
Sep 17, 2003	18.70	18.76	18.50	18.61	1,223,103	-0.10(-0.54%)
Sep 16, 2003	18.34	18.72	18.40	18.71	818,094	+0.37(+2.02%)
Sep 15, 2003	18.55	18.55	18.30	18.34	1,091,908	-0.19(-1.04%)
Sep 12, 2003	18.43	18.55	18.25	18.53	1,040,100	-0.01(-0.05%)
Sep 11, 2003	18.54	18.71	18.48	18.54	1,410,045	+0.12(+0.66%)
Sep 10, 2003	18.92	18.92	18.38	18.42	1,564,288	-0.58(-3.05%)
Sep 09, 2003	19.16	19.19	18.97	19.00	848,430	-0.19(-0.98%)
Sep 08, 2003	19.18	19.29	19.06	19.18	1,278,457	-0.07(-0.34%)
Sep 05, 2003	19.29	19.43	19.16	19.25	2,066,412	-0.07(-0.37%)
Sep 04, 2003	19.33	19.42	18.99	19.32	2,379,033	-0.08(-0.42%)
Sep 03, 2003	19.41	19.65	19.40	19.40	2,787,391	-0.02(-0.10%)

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.