Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.32	16.42	16.28	16.40	10,793,047	+0.07(+0.46%)
Dec 30, 2003	16.16	16.42	16.14	16.32	11,015,884	+0.12(+0.72%)
Dec 29, 2003	16.12	16.21	16.08	16.21	10,989,267	+0.06(+0.40%)
Dec 26, 2003	16.14	16.18	16.11	16.14	3,323,056	+0.02(+0.12%)
Dec 24, 2003	16.16	16.19	16.10	16.12	5,170,746	-0.09(-0.54%)
Dec 23, 2003	16.20	16.27	16.13	16.21	11,405,229	+0.00(+0.02%)
Dec 22, 2003	16.17	16.21	16.07	16.21	14,735,714	+0.02(+0.12%)
Dec 19, 2003	16.16	16.22	16.08	16.19	21,858,140	+0.05(+0.32%)
Dec 18, 2003	16.15	16.22	15.96	16.14	23,130,478	-0.07(-0.46%)
Dec 17, 2003	16.33	16.39	16.13	16.21	17,274,818	-0.16(-1.01%)
Dec 16, 2003	16.15	16.45	16.09	16.38	26,605,496	+0.29(+1.79%)
Dec 15, 2003	16.09	16.11	16.01	16.09	25,274,664	+0.14(+0.85%)
Dec 12, 2003	15.67	16.00	15.59	15.95	21,494,174	+0.32(+2.03%)
Dec 11, 2003	15.55	15.71	15.47	15.64	16,250,077	+0.06(+0.41%)
Dec 10, 2003	15.40	15.64	15.40	15.57	16,091,615	+0.14(+0.90%)
Dec 09, 2003	15.33	15.51	15.33	15.43	16,051,380	+0.00(+0.02%)
Dec 08, 2003	15.11	15.49	15.06	15.43	22,432,564	+0.28(+1.83%)
Dec 05, 2003	15.14	15.19	15.02	15.15	13,842,199	-0.09(-0.57%)
Dec 04, 2003	15.27	15.31	15.16	15.24	13,754,303	-0.08(-0.51%)
Dec 03, 2003	15.19	15.41	15.19	15.32	16,987,296	+0.13(+0.83%)
Dec 02, 2003	15.16	15.21	15.04	15.19	14,756,759	-0.00(-0.02%)
Dec 01, 2003	15.07	15.20	14.99	15.19	12,876,882	+0.17(+1.12%)
Nov 28, 2003	14.94	15.09	14.93	15.02	5,270,713	-0.06(-0.41%)
Nov 26, 2003	14.97	15.11	14.92	15.09	10,061,708	+0.04(+0.26%)
Nov 25, 2003	14.96	15.11	14.92	15.05	10,780,976	+0.05(+0.32%)
Nov 24, 2003	14.99	15.15	14.94	15.00	12,231,893	+0.00(+0.00%)
Nov 21, 2003	14.98	15.03	14.93	15.00	10,284,236	-0.01(-0.06%)
Nov 20, 2003	15.11	15.16	14.90	15.01	11,431,227	-0.13(-0.88%)
Nov 19, 2003	15.06	15.15	15.02	15.14	12,465,253	+0.12(+0.77%)
Nov 18, 2003	15.03	15.11	14.96	15.02	13,859,222	-0.06(-0.39%)
Nov 17, 2003	15.01	15.12	14.95	15.08	9,441,479	-0.00(-0.02%)
Nov 14, 2003	15.11	15.18	15.02	15.09	10,898,894	-0.08(-0.51%)
Nov 13, 2003	15.07	15.20	15.04	15.16	10,595,588	-0.05(-0.32%)
Nov 12, 2003	14.98	15.24	14.96	15.21	10,089,872	+0.18(+1.20%)
Nov 11, 2003	15.07	15.13	14.98	15.03	8,301,605	-0.03(-0.21%)
Nov 10, 2003	15.01	15.12	15.01	15.06	7,528,175	-0.00(-0.02%)
Nov 07, 2003	15.11	15.19	14.99	15.07	11,519,433	-0.13(-0.83%)
Nov 06, 2003	15.15	15.20	15.09	15.19	10,784,690	+0.01(+0.09%)
Nov 05, 2003	15.11	15.18	15.03	15.18	12,117,070	+0.03(+0.17%)
Nov 04, 2003	15.02	15.19	15.02	15.15	13,671,667	+0.07(+0.47%)
Nov 03, 2003	14.99	15.12	14.93	15.08	14,434,574	+0.09(+0.60%)
Oct 31, 2003	14.87	14.99	14.78	14.99	17,359,000	+0.13(+0.87%)
Oct 30, 2003	14.81	14.91	14.71	14.86	13,540,441	+0.05(+0.33%)
Oct 29, 2003	14.66	14.94	14.66	14.81	18,724,496	+0.15(+1.04%)
Oct 28, 2003	14.75	14.75	14.46	14.66	14,857,346	+0.06(+0.42%)
Oct 27, 2003	14.67	14.71	14.58	14.60	9,257,329	-0.07(-0.46%)
Oct 24, 2003	14.56	14.67	14.49	14.67	10,919,631	-0.04(-0.26%)
Oct 23, 2003	14.61	14.73	14.54	14.71	11,410,181	+0.06(+0.44%)
Oct 22, 2003	14.67	14.80	14.59	14.64	12,410,472	-0.15(-1.03%)
Oct 21, 2003	14.82	14.85	14.73	14.79	15,064,089	+0.06(+0.39%)
Oct 20, 2003	14.60	14.75	14.53	14.74	13,221,041	+0.18(+1.24%)
Oct 17, 2003	14.60	14.62	14.45	14.56	17,153,804	+0.02(+0.11%)
Oct 16, 2003	14.38	14.54	14.38	14.54	20,125,582	-0.03(-0.22%)
Oct 15, 2003	14.59	14.71	14.54	14.57	26,820,596	+0.18(+1.23%)
Oct 14, 2003	14.22	14.46	14.17	14.39	13,030,392	+0.13(+0.93%)
Oct 13, 2003	14.23	14.30	14.16	14.26	10,585,375	+0.10(+0.71%)
Oct 10, 2003	14.15	14.25	14.12	14.16	10,831,734	-0.03(-0.23%)
Oct 09, 2003	14.38	14.38	14.14	14.19	15,826,067	-0.10(-0.70%)
Oct 08, 2003	14.35	14.38	14.21	14.29	10,733,005	-0.14(-0.94%)
Oct 07, 2003	14.30	14.46	14.27	14.43	14,775,020	+0.08(+0.56%)
Oct 06, 2003	14.28	14.39	14.25	14.35	10,314,876	+0.12(+0.84%)
Oct 03, 2003	14.58	14.68	14.16	14.23	15,340,468	-0.07(-0.47%)
Oct 02, 2003	14.20	14.33	14.12	14.30	13,685,594	+0.12(+0.82%)

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.