Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.83	16.85	16.56	16.65	826,307	-0.17(-1.03%)
Dec 30, 2003	16.79	16.93	16.78	16.83	1,207,045	-0.00(-0.02%)
Dec 29, 2003	16.61	16.88	16.59	16.83	668,354	+0.12(+0.71%)
Dec 26, 2003	16.80	16.80	16.63	16.71	222,077	-0.01(-0.08%)
Dec 24, 2003	16.75	16.86	16.71	16.73	581,362	+0.06(+0.38%)
Dec 23, 2003	16.49	16.73	16.44	16.66	2,160,658	+0.49(+3.04%)
Dec 22, 2003	15.95	16.26	15.95	16.17	931,452	+0.22(+1.38%)
Dec 19, 2003	16.01	16.24	15.95	15.95	1,201,859	-0.13(-0.79%)
Dec 18, 2003	15.92	16.22	15.92	16.08	2,026,752	+0.27(+1.69%)
Dec 17, 2003	15.70	15.82	15.65	15.81	2,788,463	+0.10(+0.65%)
Dec 16, 2003	15.89	15.89	15.52	15.71	2,500,376	-0.31(-1.96%)
Dec 15, 2003	16.33	16.41	16.02	16.02	1,408,141	-0.12(-0.74%)
Dec 12, 2003	16.03	16.16	16.01	16.14	1,381,972	+0.01(+0.05%)
Dec 11, 2003	16.16	16.25	16.08	16.13	1,918,070	-0.07(-0.44%)
Dec 10, 2003	16.71	16.71	16.10	16.20	960,449	-0.39(-2.33%)
Dec 09, 2003	16.52	16.66	16.40	16.59	1,452,933	+0.13(+0.80%)
Dec 08, 2003	16.43	16.50	16.27	16.46	1,703,537	-0.06(-0.36%)
Dec 05, 2003	16.65	16.70	16.43	16.52	568,631	-0.09(-0.56%)
Dec 04, 2003	16.83	16.88	16.30	16.61	1,993,039	-0.25(-1.46%)
Dec 03, 2003	16.97	17.01	16.80	16.86	1,933,394	+0.01(+0.08%)
Dec 02, 2003	16.16	16.83	16.16	16.84	2,396,409	+0.56(+3.47%)

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.