Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.41	24.55	24.13	24.28	2,084,824	-0.12(-0.48%)
Dec 30, 2003	24.37	24.50	24.28	24.39	1,692,445	+0.12(+0.48%)
Dec 29, 2003	24.20	24.47	24.24	24.28	1,940,070	+0.07(+0.30%)
Dec 26, 2003	24.11	24.33	24.10	24.20	415,846	+0.08(+0.33%)
Dec 24, 2003	24.13	24.37	24.04	24.12	779,029	-0.13(-0.54%)
Dec 23, 2003	24.14	24.33	24.12	24.25	2,466,153	+0.16(+0.67%)
Dec 22, 2003	23.64	24.09	23.38	24.09	2,532,596	+0.26(+1.11%)
Dec 19, 2003	23.73	23.87	23.37	23.83	4,546,339	+0.14(+0.59%)
Dec 18, 2003	23.09	23.71	23.07	23.69	6,018,037	+0.73(+3.16%)
Dec 17, 2003	23.05	23.11	22.74	22.96	6,018,582	-0.15(-0.67%)
Dec 16, 2003	23.10	23.20	22.96	23.12	2,957,583	-0.15(-0.63%)
Dec 15, 2003	23.87	23.87	23.25	23.26	3,701,822	-0.29(-1.24%)
Dec 12, 2003	23.67	23.71	23.39	23.56	1,784,536	-0.12(-0.50%)
Dec 11, 2003	23.23	23.78	23.23	23.67	3,739,205	+0.37(+1.60%)
Dec 10, 2003	23.12	23.34	22.99	23.30	4,016,845	+0.16(+0.70%)
Dec 09, 2003	23.40	23.44	23.07	23.14	3,093,879	-0.26(-1.13%)
Dec 08, 2003	22.88	23.43	22.88	23.40	3,318,174	+0.46(+2.01%)
Dec 05, 2003	22.98	23.08	22.95	22.94	2,614,455	-0.19(-0.82%)
Dec 04, 2003	23.02	23.26	23.02	23.13	3,949,038	+0.04(+0.19%)
Dec 03, 2003	23.09	23.29	22.91	23.09	4,161,600	+0.00(+0.00%)
Dec 02, 2003	23.33	23.45	23.03	23.09	5,173,383	+0.44(+1.94%)
Dec 01, 2003	22.65	22.74	22.54	22.65	2,887,866	+0.16(+0.72%)
Nov 28, 2003	22.53	22.60	22.41	22.49	1,431,858	+0.01(+0.06%)
Nov 26, 2003	22.30	22.60	22.25	22.47	2,465,608	+0.13(+0.59%)
Nov 25, 2003	22.17	22.36	22.15	22.34	3,615,870	+0.04(+0.16%)
Nov 24, 2003	21.93	22.35	21.92	22.30	3,879,594	+0.48(+2.22%)
Nov 21, 2003	21.55	21.88	21.40	21.82	3,441,646	+0.38(+1.78%)
Nov 20, 2003	21.55	21.73	21.40	21.44	3,785,319	-0.29(-1.35%)
Nov 19, 2003	21.59	21.78	21.57	21.73	2,411,853	+0.14(+0.65%)
Nov 18, 2003	21.99	21.99	21.45	21.59	3,154,864	-0.29(-1.31%)
Nov 17, 2003	21.84	21.99	21.49	21.88	2,842,980	-0.17(-0.76%)
Nov 14, 2003	22.54	22.55	22.06	22.05	4,503,773	-0.45(-2.02%)
Nov 13, 2003	22.87	22.94	22.50	22.50	3,559,660	-0.40(-1.76%)
Nov 12, 2003	22.86	22.97	22.77	22.91	4,138,679	+0.11(+0.48%)
Nov 11, 2003	22.61	22.82	22.58	22.80	2,029,706	-0.02(-0.10%)
Nov 10, 2003	23.09	23.14	22.58	22.82	2,595,901	-0.27(-1.17%)
Nov 07, 2003	22.99	23.21	22.98	23.09	3,381,342	+0.10(+0.45%)
Nov 06, 2003	22.91	23.03	22.47	22.99	2,549,513	+0.08(+0.35%)
Nov 05, 2003	23.21	23.21	22.52	22.91	3,127,714	-0.31(-1.33%)
Nov 04, 2003	23.02	23.31	23.02	23.21	2,960,448	-0.01(-0.03%)
Nov 03, 2003	22.86	23.24	22.88	23.22	2,120,570	+0.36(+1.57%)
Oct 31, 2003	22.87	23.14	22.83	22.86	4,176,471	-0.01(-0.03%)
Oct 30, 2003	23.09	23.09	22.79	22.87	2,329,311	+0.09(+0.39%)
Oct 29, 2003	22.77	22.89	21.81	22.78	3,287,750	+0.18(+0.81%)
Oct 28, 2003	22.69	22.87	22.31	22.60	3,801,827	-0.01(-0.06%)
Oct 27, 2003	22.25	23.06	22.25	22.61	2,632,601	+0.36(+1.61%)
Oct 24, 2003	22.28	22.28	21.86	22.25	2,675,714	-0.03(-0.13%)
Oct 23, 2003	22.40	22.45	22.03	22.28	2,836,295	-0.12(-0.52%)
Oct 22, 2003	20.90	23.16	20.90	22.40	5,420,462	-0.09(-0.39%)
Oct 21, 2003	22.63	22.93	22.41	22.49	4,572,398	-0.12(-0.52%)
Oct 20, 2003	22.91	23.18	22.57	22.60	4,272,247	-0.18(-0.80%)
Oct 17, 2003	23.66	23.66	22.70	22.79	4,779,775	-0.92(-3.90%)
Oct 16, 2003	23.86	23.90	23.63	23.71	3,243,818	-0.21(-0.86%)
Oct 15, 2003	24.14	24.14	23.87	23.92	4,820,569	+0.11(+0.46%)
Oct 14, 2003	23.32	23.87	23.32	23.81	5,125,632	+0.50(+2.14%)
Oct 13, 2003	22.83	23.42	22.91	23.31	2,568,887	+0.48(+2.09%)
Oct 10, 2003	23.16	23.23	22.80	22.83	2,045,941	-0.29(-1.24%)
Oct 09, 2003	23.07	23.29	22.97	23.12	3,156,638	+0.45(+1.97%)
Oct 08, 2003	22.58	22.74	22.47	22.67	3,144,223	+0.10(+0.42%)
Oct 07, 2003	22.51	22.74	22.36	22.58	3,970,185	+0.04(+0.16%)
Oct 06, 2003	22.21	22.94	22.21	22.54	2,780,221	+0.33(+1.48%)
Oct 03, 2003	22.41	22.61	22.20	22.21	2,591,535	+0.22(+1.00%)
Oct 02, 2003	22.19	22.27	21.95	21.99	3,332,909	-0.32(-1.45%)

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.