Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.17	16.32	16.13	16.23	120,735	-0.03(-0.20%)
Nov 26, 2003	16.33	16.36	16.22	16.26	172,066	-0.03(-0.20%)
Nov 25, 2003	16.21	16.30	16.21	16.30	223,550	-0.01(-0.08%)
Nov 24, 2003	16.09	16.31	16.09	16.31	269,718	+0.28(+1.73%)
Nov 21, 2003	16.09	16.07	16.01	16.03	237,218	-0.05(-0.33%)
Nov 20, 2003	16.12	16.17	16.03	16.09	2,053,412	-0.03(-0.16%)
Nov 19, 2003	16.06	16.19	16.07	16.11	228,258	+0.05(+0.33%)
Nov 18, 2003	16.26	16.32	16.06	16.06	216,564	-0.20(-1.25%)
Nov 17, 2003	16.11	16.29	16.06	16.26	258,176	+0.01(+0.08%)
Nov 14, 2003	16.38	16.39	16.22	16.25	248,456	-0.02(-0.12%)
Nov 13, 2003	16.19	16.28	16.17	16.27	265,314	+0.08(+0.49%)
Nov 12, 2003	16.04	16.27	16.04	16.19	320,138	+0.18(+1.15%)
Nov 11, 2003	16.16	16.17	16.00	16.01	172,370	+0.01(+0.04%)
Nov 10, 2003	16.13	16.13	15.99	16.00	266,225	-0.09(-0.53%)
Nov 07, 2003	16.17	16.23	16.08	16.09	232,206	-0.01(-0.04%)
Nov 06, 2003	16.17	16.17	16.09	16.09	217,627	-0.03(-0.16%)
Nov 05, 2003	16.23	16.26	16.06	16.12	282,930	-0.05(-0.33%)
Nov 04, 2003	16.22	16.25	16.11	16.17	237,030	-0.05(-0.32%)
Nov 03, 2003	16.20	16.26	16.08	16.22	367,521	+0.09(+0.57%)
Oct 31, 2003	16.20	16.28	16.08	16.13	341,248	-0.04(-0.24%)
Oct 30, 2003	16.34	16.38	16.17	16.17	212,160	-0.13(-0.81%)
Oct 29, 2003	16.36	16.43	16.27	16.30	197,884	-0.01(-0.04%)
Oct 28, 2003	16.13	16.31	16.13	16.31	248,456	+0.18(+1.10%)
Oct 27, 2003	16.00	16.13	16.00	16.13	197,580	+0.16(+1.03%)
Oct 24, 2003	16.12	16.15	15.97	15.97	208,363	-0.11(-0.70%)
Oct 23, 2003	16.13	16.20	16.04	16.08	203,048	-0.05(-0.33%)
Oct 22, 2003	16.24	16.33	16.13	16.13	287,335	-0.13(-0.77%)
Oct 21, 2003	16.32	16.39	16.23	16.26	237,977	-0.01(-0.08%)
Oct 20, 2003	16.20	16.20	16.20	16.27	206,844	+0.04(+0.24%)
Oct 17, 2003	16.33	16.33	16.18	16.23	278,830	-0.01(-0.08%)
Oct 16, 2003	16.28	16.28	16.10	16.24	215,804	+0.07(+0.45%)
Oct 15, 2003	16.30	16.33	16.14	16.17	220,209	-0.14(-0.85%)
Oct 14, 2003	16.23	16.32	16.22	16.31	164,017	+0.12(+0.73%)
Oct 13, 2003	16.07	16.26	16.07	16.19	184,368	+0.07(+0.45%)
Oct 10, 2003	16.25	16.27	16.07	16.12	287,031	-0.03(-0.20%)
Oct 09, 2003	16.11	16.22	16.08	16.15	283,386	+0.13(+0.82%)
Oct 08, 2003	16.33	16.33	15.95	16.02	171,611	-0.31(-1.89%)
Oct 07, 2003	16.20	16.33	16.13	16.33	159,917	-0.02(-0.12%)
Oct 06, 2003	16.35	16.35	16.20	16.35	210,489	+0.09(+0.53%)
Oct 03, 2003	16.24	16.33	16.13	16.26	261,365	+0.12(+0.73%)
Oct 02, 2003	16.01	16.15	16.00	16.15	152,020	+0.11(+0.66%)
Oct 01, 2003	15.86	16.05	15.84	16.04	261,365	+0.28(+1.75%)
Sep 30, 2003	15.84	15.97	15.76	15.76	268,807	-0.10(-0.62%)
Sep 29, 2003	15.68	15.95	15.68	15.86	307,989	+0.18(+1.13%)
Sep 26, 2003	15.86	15.90	15.68	15.68	246,026	-0.10(-0.63%)
Sep 25, 2003	15.87	16.05	15.78	15.78	334,566	-0.09(-0.54%)
Sep 24, 2003	16.13	16.18	15.87	15.87	262,124	-0.18(-1.15%)
Sep 23, 2003	15.92	16.05	15.87	16.05	327,124	+0.20(+1.25%)
Sep 22, 2003	15.96	15.99	15.82	15.86	295,384	-0.11(-0.70%)
Sep 19, 2003	15.85	15.97	15.85	15.97	289,461	+0.13(+0.79%)
Sep 18, 2003	15.90	16.02	15.84	15.84	253,620	-0.04(-0.25%)
Sep 17, 2003	16.04	16.04	15.88	15.88	173,129	-0.15(-0.94%)
Sep 16, 2003	15.97	16.07	15.97	16.03	152,020	+0.06(+0.37%)
Sep 15, 2003	16.07	16.12	15.97	15.97	178,141	-0.09(-0.57%)
Sep 12, 2003	16.07	16.16	16.01	16.07	160,676	-0.03(-0.20%)
Sep 11, 2003	16.04	16.13	15.99	16.10	165,080	+0.06(+0.37%)
Sep 10, 2003	16.15	16.20	16.01	16.04	164,625	-0.18(-1.10%)
Sep 09, 2003	16.30	16.33	16.13	16.22	244,963	-0.06(-0.36%)
Sep 08, 2003	16.13	16.28	16.09	16.28	199,858	+0.18(+1.10%)
Sep 05, 2003	16.09	16.27	16.03	16.10	221,424	-0.05(-0.33%)
Sep 04, 2003	16.23	16.23	16.02	16.15	295,080	-0.05(-0.28%)
Sep 03, 2003	16.45	16.45	16.10	16.20	308,596	-0.24(-1.48%)

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.