Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.35	15.50	15.32	15.46	1,462,845	+0.05(+0.31%)
Dec 30, 2003	15.38	15.53	15.37	15.41	1,123,444	-0.03(-0.17%)
Dec 29, 2003	15.36	15.44	15.28	15.44	1,735,302	+0.08(+0.49%)
Dec 26, 2003	15.38	15.40	15.29	15.36	584,085	-0.02(-0.11%)
Dec 24, 2003	15.24	15.48	15.20	15.38	1,687,067	+0.13(+0.87%)
Dec 23, 2003	15.29	15.35	15.21	15.25	1,683,266	+0.08(+0.54%)
Dec 22, 2003	15.18	15.20	15.03	15.16	1,756,642	-0.02(-0.14%)
Dec 19, 2003	15.27	15.33	15.03	15.18	3,191,424	+0.03(+0.23%)
Dec 18, 2003	14.97	15.15	14.86	15.15	2,275,830	+0.21(+1.41%)
Dec 17, 2003	14.65	14.99	14.65	14.94	2,928,907	+0.29(+1.96%)
Dec 16, 2003	14.46	14.72	14.45	14.65	2,802,618	+0.23(+1.60%)
Dec 15, 2003	14.62	14.70	14.43	14.42	2,220,871	-0.04(-0.25%)
Dec 12, 2003	14.45	14.53	14.33	14.46	1,377,483	-0.04(-0.25%)
Dec 11, 2003	14.37	14.53	14.32	14.49	2,013,020	+0.13(+0.93%)
Dec 10, 2003	14.53	14.59	14.32	14.36	2,112,999	-0.18(-1.27%)
Dec 09, 2003	14.57	14.71	14.46	14.54	2,220,286	-0.03(-0.19%)
Dec 08, 2003	14.24	14.61	14.22	14.57	2,936,508	+0.28(+1.93%)
Dec 05, 2003	14.41	14.45	14.26	14.30	1,019,665	-0.13(-0.89%)
Dec 04, 2003	14.24	14.50	14.24	14.43	2,252,151	+0.15(+1.07%)
Dec 03, 2003	14.18	14.45	14.03	14.27	5,142,178	+0.43(+3.09%)
Dec 02, 2003	13.91	13.98	13.84	13.85	1,797,277	-0.09(-0.65%)
Dec 01, 2003	13.82	13.95	13.78	13.94	1,944,029	+0.10(+0.75%)
Nov 28, 2003	13.77	13.91	13.73	13.83	679,679	+0.07(+0.48%)
Nov 26, 2003	13.68	13.77	13.64	13.77	2,958,140	+0.10(+0.73%)
Nov 25, 2003	13.77	13.79	13.48	13.67	5,218,185	-0.19(-1.36%)
Nov 24, 2003	13.88	13.94	13.79	13.85	1,294,753	+0.05(+0.33%)
Nov 21, 2003	13.84	13.85	13.75	13.81	1,738,810	-0.02(-0.12%)
Nov 20, 2003	13.87	13.98	13.75	13.82	2,809,926	-0.05(-0.35%)
Nov 19, 2003	13.75	13.92	13.62	13.87	2,438,076	+0.08(+0.56%)
Nov 18, 2003	13.97	13.99	13.72	13.80	2,039,623	-0.18(-1.26%)
Nov 17, 2003	13.90	14.00	13.82	13.97	1,754,011	-0.04(-0.30%)
Nov 14, 2003	14.26	14.34	13.94	14.01	2,097,213	-0.23(-1.63%)
Nov 13, 2003	14.15	14.26	14.06	14.25	1,880,300	+0.04(+0.26%)
Nov 12, 2003	14.04	14.27	13.98	14.21	2,583,367	+0.18(+1.26%)
Nov 11, 2003	14.08	14.10	13.94	14.03	1,166,125	-0.02(-0.15%)
Nov 10, 2003	14.23	14.23	13.96	14.05	2,167,373	-0.17(-1.20%)
Nov 07, 2003	14.31	14.34	14.09	14.23	2,366,161	-0.11(-0.80%)
Nov 06, 2003	14.18	14.39	14.16	14.34	1,456,122	+0.03(+0.23%)
Nov 05, 2003	14.38	14.40	14.15	14.31	1,276,043	-0.00(-0.02%)
Nov 04, 2003	14.38	14.40	14.20	14.31	1,917,704	-0.18(-1.25%)
Nov 03, 2003	14.32	14.53	14.32	14.49	1,404,378	+0.18(+1.23%)
Oct 31, 2003	14.39	14.39	14.18	14.32	1,963,908	-0.03(-0.20%)
Oct 30, 2003	14.53	14.59	14.31	14.34	1,665,434	-0.13(-0.89%)
Oct 29, 2003	14.23	14.54	14.23	14.47	2,997,021	+0.24(+1.72%)
Oct 28, 2003	14.19	14.25	14.02	14.23	2,786,247	+0.07(+0.52%)
Oct 27, 2003	14.18	14.23	14.08	14.15	1,859,544	-0.02(-0.14%)
Oct 24, 2003	14.16	14.18	14.02	14.18	1,400,870	+0.02(+0.11%)
Oct 23, 2003	14.11	14.21	13.97	14.16	1,977,355	+0.05(+0.34%)
Oct 22, 2003	14.23	14.26	14.03	14.11	1,716,008	-0.21(-1.43%)
Oct 21, 2003	14.43	14.43	14.26	14.32	1,790,553	-0.10(-0.71%)
Oct 20, 2003	14.34	14.46	14.34	14.42	2,201,869	+0.12(+0.87%)
Oct 17, 2003	14.54	14.58	14.28	14.30	2,174,682	-0.18(-1.26%)
Oct 16, 2003	14.54	14.54	14.33	14.48	2,496,835	-0.06(-0.41%)
Oct 15, 2003	14.54	14.69	14.32	14.54	6,158,920	-0.01(-0.08%)
Oct 14, 2003	14.54	14.66	14.38	14.55	6,702,079	+0.42(+2.97%)
Oct 13, 2003	13.90	14.19	13.98	14.13	2,907,859	+0.23(+1.69%)
Oct 10, 2003	13.72	13.98	13.72	13.90	2,727,196	+0.25(+1.80%)
Oct 09, 2003	13.68	13.87	13.61	13.65	3,348,993	+0.04(+0.28%)
Oct 08, 2003	13.64	13.72	13.53	13.61	1,882,639	-0.03(-0.21%)
Oct 07, 2003	13.51	13.64	13.38	13.64	2,121,185	+0.09(+0.64%)
Oct 06, 2003	13.60	13.60	13.39	13.55	2,514,375	-0.04(-0.31%)
Oct 03, 2003	13.52	13.76	13.52	13.60	3,234,690	+0.12(+0.93%)
Oct 02, 2003	13.37	13.49	13.34	13.47	3,177,684	-0.14(-1.04%)

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.