Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.56	17.73	17.40	17.50	971,212	-0.09(-0.49%)
Dec 30, 2003	17.14	17.61	17.10	17.59	1,001,207	+0.43(+2.53%)
Dec 29, 2003	17.22	17.46	16.94	17.16	1,516,204	+0.00(+0.00%)
Dec 26, 2003	17.21	17.47	17.13	17.16	303,736	-0.15(-0.89%)
Dec 24, 2003	17.39	17.51	17.22	17.31	282,813	-0.13(-0.72%)
Dec 23, 2003	17.06	17.45	16.95	17.44	773,438	+0.36(+2.09%)
Dec 22, 2003	16.35	17.16	16.32	17.08	1,384,039	+0.36(+2.13%)
Dec 19, 2003	17.33	17.49	16.55	16.72	1,604,968	-0.34(-1.98%)
Dec 18, 2003	16.28	17.31	16.16	17.06	1,612,017	+0.87(+5.36%)
Dec 17, 2003	16.51	16.52	15.73	16.19	1,824,341	-0.26(-1.58%)
Dec 16, 2003	16.46	16.77	15.95	16.45	2,535,609	-0.25(-1.50%)
Dec 15, 2003	18.69	18.69	16.53	16.70	2,442,414	-1.20(-6.68%)
Dec 12, 2003	18.03	18.33	17.59	17.90	1,111,280	-0.03(-0.16%)
Dec 11, 2003	17.07	18.18	17.02	17.93	1,388,109	+0.83(+4.85%)
Dec 10, 2003	17.13	17.54	16.46	17.10	2,468,209	-0.08(-0.45%)
Dec 09, 2003	18.78	18.81	17.09	17.18	2,001,703	-1.41(-7.58%)
Dec 08, 2003	18.53	18.89	17.97	18.59	1,231,562	-0.04(-0.21%)
Dec 05, 2003	19.54	19.37	18.39	18.62	1,349,482	-0.92(-4.69%)
Dec 04, 2003	19.82	19.98	18.66	19.54	2,184,007	-0.19(-0.98%)
Dec 03, 2003	20.75	20.97	19.61	19.73	1,811,925	-0.92(-4.44%)
Dec 02, 2003	20.25	20.75	19.86	20.65	2,747,630	+0.39(+1.90%)

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.