Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.59	16.60	16.50	16.52	34,000	-0.07(-0.42%)
Nov 26, 2003	16.69	16.70	16.55	16.59	42,500	-0.11(-0.66%)
Nov 25, 2003	16.56	16.75	16.56	16.70	78,100	+0.15(+0.91%)
Nov 24, 2003	16.50	16.65	16.40	16.55	106,900	+0.18(+1.10%)
Nov 21, 2003	16.48	16.50	16.25	16.37	37,700	+0.02(+0.12%)
Nov 20, 2003	16.43	16.44	16.30	16.35	63,000	-0.04(-0.24%)
Nov 19, 2003	16.44	16.68	16.39	16.39	126,800	-0.04(-0.24%)
Nov 18, 2003	16.39	16.45	16.33	16.43	84,000	+0.04(+0.24%)
Nov 17, 2003	16.35	16.40	16.33	16.39	95,600	-0.10(-0.61%)
Nov 14, 2003	16.54	16.55	16.36	16.49	98,000	-0.01(-0.06%)
Nov 13, 2003	16.30	16.55	16.20	16.50	139,500	+0.20(+1.23%)
Nov 12, 2003	16.29	16.29	16.22	16.30	80,100	+0.10(+0.62%)
Nov 11, 2003	16.32	16.30	16.15	16.20	45,300	-0.12(-0.74%)
Nov 10, 2003	16.25	16.45	16.19	16.32	81,800	+0.07(+0.43%)
Nov 07, 2003	16.30	16.43	16.21	16.25	72,200	-0.24(-1.46%)
Nov 06, 2003	16.15	16.50	16.00	16.49	146,300	+0.34(+2.11%)
Nov 05, 2003	15.98	16.15	16.04	16.15	79,900	+0.11(+0.69%)
Nov 04, 2003	15.98	16.04	15.95	16.04	84,350	+0.04(+0.25%)
Nov 03, 2003	16.02	16.03	15.93	16.00	117,360	+0.00(+0.00%)
Oct 31, 2003	15.97	16.05	15.87	16.00	192,800	+0.06(+0.38%)
Oct 30, 2003	15.92	15.99	15.88	15.94	52,100	-0.04(-0.25%)
Oct 29, 2003	15.99	16.04	15.85	15.98	65,300	-0.02(-0.12%)
Oct 28, 2003	16.00	16.04	15.94	16.00	87,500	-0.04(-0.25%)
Oct 27, 2003	15.97	16.05	15.91	16.04	123,800	+0.15(+0.94%)
Oct 24, 2003	15.95	15.99	15.84	15.89	70,200	-0.01(-0.06%)
Oct 23, 2003	15.96	16.01	15.87	15.90	78,100	-0.08(-0.50%)
Oct 22, 2003	15.99	16.01	15.95	15.98	62,500	-0.01(-0.06%)
Oct 21, 2003	16.00	16.01	15.93	15.99	75,200	+0.01(+0.06%)
Oct 20, 2003	15.99	16.10	15.93	15.98	66,900	+0.06(+0.38%)
Oct 17, 2003	15.99	15.99	15.87	15.92	82,600	-0.07(-0.44%)
Oct 16, 2003	16.09	16.13	15.95	15.99	189,800	-0.08(-0.50%)
Oct 15, 2003	16.13	16.13	16.00	16.07	129,100	+0.03(+0.19%)
Oct 14, 2003	16.24	16.11	16.00	16.04	1,693,200	-0.20(-1.23%)
Oct 13, 2003	16.36	16.36	16.14	16.24	130,800	-0.12(-0.73%)
Oct 10, 2003	16.57	16.57	16.57	16.36	39,200	-0.19(-1.15%)
Oct 09, 2003	16.63	16.72	16.49	16.55	65,400	+0.00(+0.00%)
Oct 08, 2003	16.67	16.70	16.43	16.55	40,800	-0.05(-0.30%)
Oct 07, 2003	16.43	16.60	16.30	16.60	76,500	+0.11(+0.67%)
Oct 06, 2003	16.23	16.50	16.23	16.49	55,200	+0.23(+1.41%)
Oct 03, 2003	16.27	16.27	16.23	16.26	73,600	-0.01(-0.06%)
Oct 02, 2003	16.16	16.30	16.07	16.27	106,400	+0.02(+0.12%)
Oct 01, 2003	16.25	16.50	16.22	16.25	50,800	+0.00(+0.00%)
Sep 30, 2003	16.35	16.35	16.00	16.25	68,200	+0.01(+0.06%)
Sep 29, 2003	16.05	16.30	15.97	16.24	49,600	+0.06(+0.37%)
Sep 26, 2003	16.10	16.40	16.05	16.18	50,800	+0.12(+0.75%)
Sep 25, 2003	16.39	16.45	16.13	16.06	69,200	-0.30(-1.83%)
Sep 24, 2003	16.23	16.41	16.15	16.36	74,400	+0.33(+2.06%)
Sep 23, 2003	16.18	16.25	16.03	16.03	52,500	-0.15(-0.93%)
Sep 22, 2003	16.15	16.15	15.94	16.18	59,300	+0.02(+0.12%)
Sep 19, 2003	15.71	16.14	15.71	16.16	74,500	+0.38(+2.41%)
Sep 18, 2003	15.80	15.87	15.71	15.78	81,900	+0.03(+0.19%)
Sep 17, 2003	15.74	15.82	15.70	15.75	48,000	+0.06(+0.38%)
Sep 16, 2003	15.67	15.75	15.60	15.69	42,100	+0.03(+0.19%)
Sep 15, 2003	15.85	15.86	15.65	15.66	82,700	-0.17(-1.07%)
Sep 12, 2003	15.97	15.97	15.75	15.83	55,300	-0.16(-1.00%)
Sep 11, 2003	15.80	15.99	15.76	15.99	65,900	+0.16(+1.01%)
Sep 10, 2003	15.94	15.94	15.75	15.83	59,300	-0.11(-0.69%)
Sep 09, 2003	15.95	15.95	15.73	15.94	30,800	-0.01(-0.06%)
Sep 08, 2003	15.92	15.95	15.78	15.95	26,500	+0.02(+0.13%)
Sep 05, 2003	15.83	15.97	15.81	15.93	49,800	+0.00(+0.00%)
Sep 04, 2003	15.75	15.94	15.70	15.93	41,800	+0.18(+1.14%)
Sep 03, 2003	15.75	15.75	15.66	15.75	49,400	+0.00(+0.00%)

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.