Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.22	14.38	14.22	14.34	2,094,599	+0.07(+0.50%)
Dec 30, 2003	14.12	14.27	14.11	14.27	2,000,480	+0.04(+0.25%)
Dec 29, 2003	14.12	14.26	14.00	14.23	2,399,811	+0.15(+1.07%)
Dec 26, 2003	14.03	14.15	14.01	14.08	847,296	+0.02(+0.13%)
Dec 24, 2003	14.21	14.37	14.06	14.06	1,164,892	-0.26(-1.80%)
Dec 23, 2003	14.35	14.43	14.25	14.32	3,034,214	-0.04(-0.31%)
Dec 22, 2003	14.17	14.39	13.90	14.36	2,719,770	+0.19(+1.32%)
Dec 19, 2003	14.41	14.41	14.12	14.18	2,820,870	-0.15(-1.05%)
Dec 18, 2003	14.11	14.37	13.98	14.33	2,975,558	+0.20(+1.45%)
Dec 17, 2003	14.01	14.13	13.98	14.12	2,653,797	+0.05(+0.38%)
Dec 16, 2003	13.90	14.12	13.59	14.07	4,548,450	+0.10(+0.70%)
Dec 15, 2003	14.11	14.48	13.95	13.97	3,028,247	-0.14(-1.01%)
Dec 12, 2003	14.21	14.32	14.11	14.11	3,627,974	-0.10(-0.69%)
Dec 11, 2003	13.96	14.30	13.96	14.21	3,749,451	+0.27(+1.91%)
Dec 10, 2003	13.95	14.37	13.91	13.95	4,520,079	+0.00(+0.00%)
Dec 09, 2003	14.17	14.19	13.92	13.95	5,466,786	-0.11(-0.76%)
Dec 08, 2003	13.95	14.15	13.82	14.05	6,517,520	+0.20(+1.48%)
Dec 05, 2003	14.21	14.66	13.81	13.85	10,007,131	-0.90(-6.08%)
Dec 04, 2003	15.77	15.78	14.55	14.74	12,338,153	-1.08(-6.85%)
Dec 03, 2003	15.91	16.21	15.79	15.83	2,232,288	-0.10(-0.61%)
Dec 02, 2003	16.48	16.49	15.82	15.93	3,708,696	-0.45(-2.77%)
Dec 01, 2003	16.09	16.42	15.99	16.38	2,517,685	+0.41(+2.56%)
Nov 28, 2003	16.00	16.11	15.96	15.97	927,117	-0.07(-0.44%)
Nov 26, 2003	16.08	16.11	15.58	16.04	2,237,692	+0.12(+0.78%)
Nov 25, 2003	15.90	16.08	15.86	15.92	2,147,063	-0.14(-0.88%)
Nov 24, 2003	15.62	16.08	15.57	16.06	3,604,107	+0.60(+3.91%)
Nov 21, 2003	15.53	15.65	15.32	15.46	2,244,221	+0.05(+0.35%)
Nov 20, 2003	15.19	15.46	15.13	15.40	4,145,179	-0.03(-0.17%)
Nov 19, 2003	15.63	15.63	15.22	15.43	4,037,325	-0.13(-0.86%)
Nov 18, 2003	16.12	16.16	15.54	15.56	3,717,252	-0.54(-3.36%)
Nov 17, 2003	16.10	16.61	15.91	16.10	2,431,446	-0.50(-3.00%)
Nov 14, 2003	16.61	16.75	16.48	16.60	2,052,718	-0.13(-0.80%)
Nov 13, 2003	16.73	16.81	16.46	16.73	1,867,295	+0.02(+0.11%)
Nov 12, 2003	16.33	16.83	16.33	16.72	3,506,948	+0.36(+2.23%)
Nov 11, 2003	16.42	16.46	16.30	16.35	1,746,606	-0.18(-1.08%)
Nov 10, 2003	16.55	16.70	16.23	16.53	3,383,557	-0.12(-0.69%)
Nov 07, 2003	16.66	16.73	16.53	16.65	1,881,593	-0.03(-0.16%)
Nov 06, 2003	16.46	16.69	16.35	16.67	1,925,500	+0.17(+1.02%)
Nov 05, 2003	16.78	16.57	16.37	16.50	2,141,659	-0.02(-0.11%)
Nov 04, 2003	16.78	16.76	16.48	16.52	1,662,057	-0.26(-1.54%)
Nov 03, 2003	17.10	17.17	16.68	16.78	2,172,621	-0.45(-2.63%)
Oct 31, 2003	17.14	17.23	17.02	17.23	2,314,586	+0.09(+0.52%)
Oct 30, 2003	17.05	17.19	16.88	17.14	1,383,302	+0.12(+0.73%)
Oct 29, 2003	16.92	17.05	16.83	17.02	1,940,924	-0.04(-0.26%)
Oct 28, 2003	16.73	16.81	16.73	17.06	3,185,975	+0.34(+2.02%)
Oct 27, 2003	16.44	16.81	16.44	16.73	1,901,407	+0.29(+1.78%)
Oct 24, 2003	16.52	16.52	16.26	16.43	1,914,242	-0.21(-1.28%)
Oct 23, 2003	16.83	16.91	16.54	16.65	2,716,055	-0.23(-1.37%)
Oct 22, 2003	16.92	17.05	16.78	16.88	3,749,226	-0.25(-1.45%)
Oct 21, 2003	17.01	17.28	16.73	17.13	4,919,297	+0.26(+1.53%)
Oct 20, 2003	16.34	16.87	16.34	16.87	3,544,325	+0.52(+3.21%)
Oct 17, 2003	16.56	16.59	16.23	16.34	2,250,751	-0.20(-1.18%)
Oct 16, 2003	16.52	16.64	16.43	16.54	1,305,395	+0.02(+0.11%)
Oct 15, 2003	16.60	16.82	16.44	16.52	2,378,420	-0.09(-0.53%)
Oct 14, 2003	16.65	16.73	16.49	16.61	1,700,335	-0.14(-0.85%)
Oct 13, 2003	16.42	16.87	16.61	16.75	1,650,911	+0.33(+2.00%)
Oct 10, 2003	16.97	17.22	16.41	16.42	4,589,430	-0.93(-5.37%)
Oct 09, 2003	16.77	17.49	16.70	17.36	6,829,711	+0.70(+4.21%)
Oct 08, 2003	16.66	16.69	16.42	16.65	1,284,004	-0.01(-0.05%)
Oct 07, 2003	16.62	16.67	16.49	16.66	2,747,466	+0.04(+0.27%)
Oct 06, 2003	16.33	16.65	16.28	16.62	2,791,936	+0.33(+2.02%)
Oct 03, 2003	16.25	16.53	16.21	16.29	5,528,144	+0.23(+1.44%)
Oct 02, 2003	16.12	16.20	16.03	16.06	2,351,738	+0.05(+0.33%)

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.