Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.24	16.31	16.24	16.30	6,851,900	+0.03(+0.21%)
Dec 30, 2003	16.19	16.27	16.17	16.27	6,832,909	+0.08(+0.47%)
Dec 29, 2003	16.01	16.19	16.00	16.19	7,404,181	+0.16(+0.98%)
Dec 26, 2003	16.00	16.06	15.98	16.04	1,578,121	-0.02(-0.10%)
Dec 24, 2003	16.02	16.09	16.00	16.05	3,058,834	-0.02(-0.14%)
Dec 23, 2003	16.04	16.09	16.00	16.08	8,256,648	+0.05(+0.34%)
Dec 22, 2003	15.93	16.02	15.88	16.02	7,326,991	+0.10(+0.65%)
Dec 19, 2003	16.23	16.24	15.88	15.92	19,992,086	-0.29(-1.80%)
Dec 18, 2003	16.08	16.22	16.03	16.21	11,920,144	+0.15(+0.95%)
Dec 17, 2003	16.10	16.11	15.99	16.06	9,907,059	-0.04(-0.27%)
Dec 16, 2003	16.11	16.14	15.98	16.10	14,445,383	+0.14(+0.85%)
Dec 15, 2003	15.85	16.08	15.85	15.97	13,444,354	+0.16(+1.03%)
Dec 12, 2003	15.67	15.86	15.64	15.80	11,151,300	+0.13(+0.85%)
Dec 11, 2003	15.81	15.81	15.61	15.67	11,852,755	-0.14(-0.91%)
Dec 10, 2003	15.75	15.83	15.72	15.81	6,349,548	+0.05(+0.32%)
Dec 09, 2003	15.81	15.82	15.72	15.76	10,768,716	-0.05(-0.29%)
Dec 08, 2003	15.74	15.82	15.69	15.81	7,869,470	+0.06(+0.35%)
Dec 05, 2003	15.75	15.79	15.69	15.75	5,588,974	-0.05(-0.29%)
Dec 04, 2003	15.76	15.87	15.73	15.80	8,650,873	-0.00(-0.02%)
Dec 03, 2003	15.78	15.85	15.70	15.80	8,632,188	-0.02(-0.12%)
Dec 02, 2003	15.79	15.87	15.75	15.82	7,598,383	-0.02(-0.11%)
Dec 01, 2003	15.73	15.85	15.71	15.84	7,352,108	+0.13(+0.83%)
Nov 28, 2003	15.64	15.76	15.64	15.71	3,502,987	+0.06(+0.38%)
Nov 26, 2003	15.84	15.84	15.64	15.65	10,605,452	-0.16(-1.02%)
Nov 25, 2003	15.80	15.87	15.68	15.81	10,204,489	+0.04(+0.26%)
Nov 24, 2003	15.65	15.91	15.60	15.77	10,314,455	+0.14(+0.90%)
Nov 21, 2003	15.62	15.75	15.59	15.63	7,773,900	+0.06(+0.37%)
Nov 20, 2003	15.64	15.70	15.57	15.57	7,825,667	-0.11(-0.70%)
Nov 19, 2003	15.59	15.75	15.51	15.68	8,003,941	+0.07(+0.44%)
Nov 18, 2003	15.67	15.79	15.60	15.61	8,480,563	-0.06(-0.40%)
Nov 17, 2003	15.58	15.74	15.54	15.68	7,376,307	+0.05(+0.35%)
Nov 14, 2003	15.68	15.75	15.56	15.62	8,511,807	-0.10(-0.66%)
Nov 13, 2003	15.67	15.79	15.66	15.73	7,995,670	-0.11(-0.67%)
Nov 12, 2003	15.59	15.88	15.59	15.83	8,157,403	+0.17(+1.12%)
Nov 11, 2003	15.67	15.73	15.64	15.66	9,239,299	-0.01(-0.07%)
Nov 10, 2003	15.78	15.85	15.61	15.67	9,824,968	-0.13(-0.84%)
Nov 07, 2003	15.92	15.99	15.77	15.80	8,435,841	-0.12(-0.77%)
Nov 06, 2003	15.81	15.95	15.80	15.92	8,022,932	+0.04(+0.26%)
Nov 05, 2003	15.85	15.91	15.80	15.88	7,714,169	-0.01(-0.04%)
Nov 04, 2003	15.92	15.97	15.85	15.89	7,313,513	-0.02(-0.15%)
Nov 03, 2003	15.97	16.08	15.92	15.92	7,854,460	-0.13(-0.80%)
Oct 31, 2003	15.99	16.09	15.97	16.04	11,189,283	+0.06(+0.37%)
Oct 30, 2003	15.88	16.02	15.88	15.99	9,430,437	+0.11(+0.69%)
Oct 29, 2003	15.92	15.95	15.83	15.88	8,312,704	-0.04(-0.25%)
Oct 28, 2003	15.87	15.95	15.78	15.92	9,768,300	+0.11(+0.72%)
Oct 27, 2003	15.69	15.93	15.66	15.80	13,425,669	+0.12(+0.77%)
Oct 24, 2003	15.46	15.68	15.43	15.68	8,988,122	+0.15(+0.96%)
Oct 23, 2003	15.55	15.58	15.47	15.53	10,737,472	-0.02(-0.12%)
Oct 22, 2003	15.46	15.63	15.46	15.55	8,368,759	-0.08(-0.48%)
Oct 21, 2003	15.71	15.73	15.62	15.62	5,906,008	-0.04(-0.27%)
Oct 20, 2003	15.67	15.69	15.57	15.67	9,106,665	-0.04(-0.23%)
Oct 17, 2003	15.75	15.83	15.67	15.70	8,913,076	-0.01(-0.09%)
Oct 16, 2003	15.61	15.77	15.61	15.72	9,226,740	+0.11(+0.69%)
Oct 15, 2003	15.61	15.65	15.55	15.61	8,563,880	-0.06(-0.37%)
Oct 14, 2003	15.55	15.67	15.53	15.67	7,880,497	+0.08(+0.51%)
Oct 13, 2003	15.59	15.69	15.53	15.59	7,704,674	-0.01(-0.09%)
Oct 10, 2003	15.47	15.61	15.47	15.60	6,299,006	+0.10(+0.63%)
Oct 09, 2003	15.59	15.63	15.42	15.51	10,237,570	+0.00(+0.01%)
Oct 08, 2003	15.44	15.52	15.38	15.50	8,658,224	-0.02(-0.13%)
Oct 07, 2003	15.35	15.52	15.30	15.52	11,169,373	+0.18(+1.16%)
Oct 06, 2003	15.46	15.48	15.28	15.35	7,747,557	-0.15(-0.94%)
Oct 03, 2003	15.42	15.50	15.41	15.49	13,296,405	+0.07(+0.44%)
Oct 02, 2003	15.27	15.45	15.27	15.42	10,101,261	+0.08(+0.53%)

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.