Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.85	13.93	13.85	13.91	943,859	+0.06(+0.45%)
Nov 26, 2003	13.92	13.93	13.82	13.85	2,190,079	-0.08(-0.56%)
Nov 25, 2003	13.42	13.95	13.42	13.93	4,639,003	+0.50(+3.73%)
Nov 24, 2003	13.22	13.43	13.22	13.43	2,293,954	+0.20(+1.52%)
Nov 21, 2003	13.28	13.30	13.15	13.22	1,991,874	-0.06(-0.43%)
Nov 20, 2003	13.38	13.40	13.25	13.28	2,815,856	-0.11(-0.84%)
Nov 19, 2003	13.32	13.45	13.27	13.39	1,687,548	+0.06(+0.47%)
Nov 18, 2003	13.47	13.52	13.31	13.33	3,109,794	-0.12(-0.89%)
Nov 17, 2003	13.38	13.51	13.33	13.45	2,167,900	-0.06(-0.45%)
Nov 14, 2003	13.59	13.65	13.48	13.51	2,398,671	-0.04(-0.29%)
Nov 13, 2003	13.59	13.60	13.50	13.55	3,012,938	-0.04(-0.26%)
Nov 12, 2003	13.38	13.58	13.38	13.59	2,411,585	+0.20(+1.49%)
Nov 11, 2003	13.37	13.42	13.31	13.39	2,756,900	+0.04(+0.32%)
Nov 10, 2003	13.43	13.47	13.30	13.34	2,924,503	-0.09(-0.65%)
Nov 07, 2003	13.47	13.51	13.42	13.43	2,512,372	-0.04(-0.28%)
Nov 06, 2003	13.26	13.48	13.25	13.47	2,770,937	+0.18(+1.37%)
Nov 05, 2003	13.21	13.32	13.22	13.29	1,888,560	+0.05(+0.35%)
Nov 04, 2003	13.21	13.32	13.18	13.24	2,364,535	+0.03(+0.23%)
Nov 03, 2003	13.10	13.25	13.16	13.21	2,039,252	+0.11(+0.84%)
Oct 31, 2003	13.07	13.12	13.03	13.10	2,975,037	+0.07(+0.51%)
Oct 30, 2003	12.89	13.06	12.83	13.03	3,093,230	+0.22(+1.70%)
Oct 29, 2003	12.66	12.85	12.65	12.82	2,888,007	+0.17(+1.38%)
Oct 28, 2003	12.81	12.81	12.50	12.64	4,463,539	-0.12(-0.91%)
Oct 27, 2003	12.65	12.81	12.65	12.76	2,028,090	+0.13(+1.06%)
Oct 24, 2003	12.64	12.66	12.52	12.62	1,850,098	-0.04(-0.34%)
Oct 23, 2003	12.62	12.71	12.60	12.67	1,767,279	+0.04(+0.31%)
Oct 22, 2003	12.78	12.78	12.61	12.63	2,430,395	-0.15(-1.17%)
Oct 21, 2003	12.79	12.85	12.75	12.78	1,990,470	-0.04(-0.35%)
Oct 20, 2003	12.75	12.86	12.72	12.82	2,267,002	+0.09(+0.70%)
Oct 17, 2003	12.69	12.80	12.59	12.73	2,813,329	+0.06(+0.49%)
Oct 16, 2003	12.65	12.76	12.61	12.67	5,088,193	+0.02(+0.13%)
Oct 15, 2003	12.65	12.69	12.53	12.65	3,242,866	+0.03(+0.24%)
Oct 14, 2003	12.61	12.65	12.55	12.62	2,412,147	-0.02(-0.14%)
Oct 13, 2003	12.49	12.66	12.53	12.64	1,331,004	+0.15(+1.18%)
Oct 10, 2003	12.41	12.52	12.41	12.49	2,530,340	+0.08(+0.67%)
Oct 09, 2003	12.36	12.45	12.36	12.41	2,729,948	+0.09(+0.74%)
Oct 08, 2003	12.30	12.32	12.26	12.32	1,622,135	+0.01(+0.10%)
Oct 07, 2003	12.35	12.33	12.20	12.31	3,329,335	-0.04(-0.32%)
Oct 06, 2003	12.31	12.43	12.31	12.35	1,568,794	+0.04(+0.29%)
Oct 03, 2003	12.33	12.53	12.31	12.31	2,892,779	+0.09(+0.71%)
Oct 02, 2003	12.15	12.25	12.04	12.22	2,307,710	+0.18(+1.46%)
Oct 01, 2003	11.79	12.05	11.73	12.05	6,574,448	+0.25(+2.08%)
Sep 30, 2003	12.07	12.07	11.79	11.80	4,620,755	-0.27(-2.21%)
Sep 29, 2003	11.97	12.07	11.89	12.07	3,019,395	+0.04(+0.36%)
Sep 26, 2003	12.09	12.12	11.99	12.03	2,484,298	-0.14(-1.11%)
Sep 25, 2003	12.30	12.31	12.16	12.16	2,233,032	-0.14(-1.11%)
Sep 24, 2003	12.55	12.56	12.20	12.30	3,388,572	-0.27(-2.14%)
Sep 23, 2003	12.60	12.60	12.53	12.57	1,949,762	-0.03(-0.24%)
Sep 22, 2003	12.70	12.71	12.56	12.60	2,221,803	-0.25(-1.94%)
Sep 19, 2003	12.81	12.82	12.78	12.85	2,462,681	+0.04(+0.31%)
Sep 18, 2003	12.71	12.84	12.67	12.81	1,797,599	+0.14(+1.08%)
Sep 17, 2003	12.86	12.88	12.67	12.67	2,520,233	-0.17(-1.29%)
Sep 16, 2003	12.66	12.82	12.65	12.84	2,557,291	+0.17(+1.35%)
Sep 15, 2003	12.72	12.74	12.60	12.66	2,138,983	-0.05(-0.41%)
Sep 12, 2003	12.61	12.77	12.50	12.72	2,325,678	+0.05(+0.37%)
Sep 11, 2003	12.60	12.78	12.60	12.67	2,663,412	+0.10(+0.82%)
Sep 10, 2003	12.84	12.84	12.55	12.57	2,087,327	-0.28(-2.16%)
Sep 09, 2003	12.87	12.98	12.81	12.84	2,361,051	-0.10(-0.74%)
Sep 08, 2003	12.93	13.12	12.91	12.94	1,905,124	+0.03(+0.21%)
Sep 05, 2003	13.01	13.01	12.80	12.91	1,981,486	-0.13(-1.02%)
Sep 04, 2003	13.06	13.15	12.97	13.05	1,537,631	-0.01(-0.08%)
Sep 03, 2003	13.14	13.18	13.02	13.06	2,423,096	-0.09(-0.65%)

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.