Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.41	26.75	25.84	26.08	12,500	-0.76(-2.83%)
Dec 30, 2003	26.63	26.84	26.43	26.84	4,575	-0.04(-0.15%)
Dec 29, 2003	27.39	27.39	26.55	26.88	4,838	+0.38(+1.43%)
Dec 26, 2003	26.61	26.61	26.50	26.50	9,896	-0.07(-0.26%)
Dec 24, 2003	26.57	26.57	26.57	26.57	800	+0.00(+0.00%)
Dec 23, 2003	26.29	26.57	25.98	26.57	871	+0.56(+2.15%)
Dec 22, 2003	25.67	26.64	25.66	26.01	1,582	-0.02(-0.08%)
Dec 19, 2003	26.94	26.94	25.65	26.03	3,414	-0.66(-2.47%)
Dec 18, 2003	26.25	26.69	25.66	26.69	1,487	+0.55(+2.10%)
Dec 17, 2003	26.25	26.25	25.79	26.14	2,350	-0.06(-0.23%)
Dec 16, 2003	26.21	26.21	25.50	26.20	3,300	+0.45(+1.75%)
Dec 15, 2003	26.97	27.00	25.75	25.75	2,334	-0.85(-3.20%)
Dec 12, 2003	26.46	26.96	26.39	26.60	4,890	+0.11(+0.42%)
Dec 11, 2003	25.74	26.50	25.54	26.49	2,100	+0.64(+2.48%)
Dec 10, 2003	25.92	25.92	25.70	25.85	7,300	+0.21(+0.82%)
Dec 09, 2003	25.52	25.91	25.45	25.64	3,444	-0.27(-1.04%)
Dec 08, 2003	25.27	26.02	25.27	25.91	3,111	+0.41(+1.61%)
Dec 05, 2003	26.11	26.11	25.56	25.50	1,100	-0.48(-1.85%)
Dec 04, 2003	25.26	25.98	25.22	25.98	5,893	+0.48(+1.88%)
Dec 03, 2003	26.55	26.55	25.50	25.50	3,560	-1.18(-4.42%)
Dec 02, 2003	26.37	27.75	26.37	26.68	2,055	+0.16(+0.60%)
Dec 01, 2003	26.62	26.75	26.50	26.52	1,300	+0.06(+0.23%)
Nov 28, 2003	26.50	26.50	26.46	26.46	200	-0.28(-1.04%)
Nov 26, 2003	27.49	27.80	26.38	26.74	3,400	+0.01(+0.03%)
Nov 25, 2003	26.27	27.56	26.27	26.73	6,200	-0.50(-1.84%)
Nov 24, 2003	26.24	27.29	26.24	27.23	3,445	+1.76(+6.91%)
Nov 21, 2003	25.41	26.25	25.47	25.47	1,404	+0.06(+0.24%)
Nov 20, 2003	25.50	25.93	25.41	25.41	3,318	-0.41(-1.59%)
Nov 19, 2003	25.12	25.82	25.10	25.82	2,185	+0.67(+2.66%)
Nov 18, 2003	25.25	25.60	25.12	25.15	1,800	-0.22(-0.87%)
Nov 17, 2003	26.01	26.50	25.17	25.37	13,640	-0.64(-2.46%)
Nov 14, 2003	26.99	26.99	26.01	26.01	4,570	-0.48(-1.81%)
Nov 13, 2003	26.32	26.89	25.95	26.49	3,570	+0.06(+0.23%)
Nov 12, 2003	26.00	26.43	25.72	26.43	6,787	+0.88(+3.44%)
Nov 11, 2003	25.43	25.69	25.02	25.55	4,911	+0.43(+1.71%)
Nov 10, 2003	25.96	25.96	25.12	25.12	4,660	-0.44(-1.72%)
Nov 07, 2003	25.64	25.84	25.56	25.56	1,100	-0.08(-0.31%)
Nov 06, 2003	25.17	25.75	25.00	25.64	11,100	+0.45(+1.79%)
Nov 05, 2003	25.11	25.72	25.11	25.19	500	+0.08(+0.32%)
Nov 04, 2003	25.25	25.48	25.11	25.11	2,661	-0.23(-0.91%)
Nov 03, 2003	25.32	25.49	24.80	25.34	1,500	+0.34(+1.36%)
Oct 31, 2003	25.29	25.29	24.90	25.00	1,300	+0.02(+0.08%)
Oct 30, 2003	25.05	24.98	24.98	24.98	2,700	-0.07(-0.28%)
Oct 29, 2003	25.85	26.20	24.50	25.05	15,838	-0.95(-3.65%)
Oct 28, 2003	25.60	26.23	25.53	26.00	4,900	-0.02(-0.08%)
Oct 27, 2003	25.92	26.02	25.92	26.02	400	+0.18(+0.70%)
Oct 24, 2003	25.85	25.85	25.44	25.84	1,700	-0.13(-0.50%)
Oct 23, 2003	25.97	26.22	25.58	25.97	3,700	+0.00(+0.00%)
Oct 22, 2003	25.71	26.05	25.52	25.97	12,200	-0.27(-1.03%)
Oct 21, 2003	26.21	26.36	25.82	26.24	1,800	+0.28(+1.08%)
Oct 20, 2003	25.81	26.18	25.81	25.96	1,123	+0.15(+0.58%)
Oct 17, 2003	26.37	26.43	25.81	25.81	2,600	-0.41(-1.56%)
Oct 16, 2003	26.31	26.26	26.22	26.22	1,100	-0.09(-0.34%)
Oct 15, 2003	27.56	27.56	26.12	26.31	2,400	-0.74(-2.74%)
Oct 14, 2003	26.38	27.43	26.29	27.05	3,598	+0.77(+2.93%)
Oct 13, 2003	25.91	26.28	25.91	26.28	3,800	+0.26(+1.00%)
Oct 10, 2003	25.82	26.04	25.60	26.02	2,700	+0.22(+0.85%)
Oct 09, 2003	26.17	26.79	25.75	25.80	2,600	-0.39(-1.49%)
Oct 08, 2003	26.31	26.38	26.19	26.19	1,700	-0.61(-2.28%)
Oct 07, 2003	26.78	26.87	26.28	26.80	7,800	-0.10(-0.37%)
Oct 06, 2003	26.89	26.90	26.89	26.90	1,700	+0.10(+0.37%)
Oct 03, 2003	26.50	26.80	25.79	26.80	9,748	+0.65(+2.49%)
Oct 02, 2003	25.97	26.15	25.97	26.15	1,700	+0.09(+0.35%)

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.