Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.31	23.41	23.09	23.23	1,137,768	-0.01(-0.04%)
Dec 30, 2003	23.25	23.32	23.14	23.24	1,295,177	+0.03(+0.13%)
Dec 29, 2003	23.21	23.27	23.11	23.21	1,141,958	+0.02(+0.06%)
Dec 26, 2003	23.22	23.23	23.18	23.19	444,693	-0.03(-0.13%)
Dec 24, 2003	23.21	23.22	23.17	23.22	585,343	+0.02(+0.06%)
Dec 23, 2003	23.30	23.30	23.17	23.21	1,472,735	-0.10(-0.43%)
Dec 22, 2003	23.37	23.37	23.26	23.31	1,654,482	-0.10(-0.41%)
Dec 19, 2003	23.36	23.38	23.33	23.40	1,136,372	+0.02(+0.09%)
Dec 18, 2003	23.46	23.48	23.34	23.38	1,226,747	-0.11(-0.45%)
Dec 17, 2003	23.48	23.53	23.36	23.49	1,818,674	-0.07(-0.30%)
Dec 16, 2003	23.45	23.56	23.33	23.56	900,758	+0.24(+1.01%)
Dec 15, 2003	23.55	23.56	23.32	23.32	1,232,732	-0.24(-1.00%)
Dec 12, 2003	23.54	23.56	23.51	23.56	635,618	+0.01(+0.04%)
Dec 11, 2003	23.51	23.56	23.45	23.55	791,031	+0.04(+0.17%)
Dec 10, 2003	23.57	23.57	23.38	23.51	803,400	-0.05(-0.21%)
Dec 09, 2003	23.60	23.60	23.50	23.56	1,035,223	+0.00(+0.00%)
Dec 08, 2003	23.84	23.84	23.54	23.56	3,024,473	-0.34(-1.43%)
Dec 05, 2003	23.86	24.01	23.82	23.90	600,106	-0.02(-0.06%)
Dec 04, 2003	24.01	24.01	23.83	23.91	1,101,060	-0.11(-0.46%)
Dec 03, 2003	23.81	24.03	23.77	24.02	856,668	+0.25(+1.03%)
Dec 02, 2003	23.79	23.93	23.75	23.78	1,736,279	-0.21(-0.86%)
Dec 01, 2003	23.83	24.33	23.83	23.98	1,492,685	+0.20(+0.84%)
Nov 28, 2003	23.77	23.93	23.72	23.78	306,437	+0.01(+0.04%)
Nov 26, 2003	23.54	23.77	23.52	23.77	670,531	+0.32(+1.35%)
Nov 25, 2003	23.15	23.49	23.15	23.46	1,029,039	+0.31(+1.32%)
Nov 24, 2003	23.13	23.31	22.99	23.15	1,037,817	+0.13(+0.54%)
Nov 21, 2003	23.41	23.46	22.94	23.03	1,424,654	-0.37(-1.56%)
Nov 20, 2003	23.46	23.53	23.22	23.39	1,241,311	-0.09(-0.38%)
Nov 19, 2003	23.64	23.68	23.48	23.48	1,246,498	-0.12(-0.49%)
Nov 18, 2003	23.76	23.80	23.56	23.60	1,115,823	-0.14(-0.57%)
Nov 17, 2003	23.63	23.81	23.51	23.73	1,005,298	-0.09(-0.38%)
Nov 14, 2003	23.78	24.36	23.66	23.82	1,039,812	+0.17(+0.72%)
Nov 13, 2003	23.51	23.91	23.31	23.65	694,471	+0.17(+0.73%)
Nov 12, 2003	23.27	23.53	23.15	23.48	1,362,210	+0.00(+0.02%)
Nov 11, 2003	23.66	23.66	23.43	23.48	653,573	-0.18(-0.76%)
Nov 10, 2003	23.81	23.82	23.63	23.66	1,010,485	-0.09(-0.38%)
Nov 07, 2003	23.74	23.91	23.69	23.75	1,270,438	+0.08(+0.34%)
Nov 06, 2003	23.19	23.67	23.16	23.67	1,851,592	+0.46(+1.99%)
Nov 05, 2003	22.86	23.21	22.64	23.21	1,481,313	+0.23(+0.98%)
Nov 04, 2003	22.86	22.98	22.64	22.98	1,842,614	+0.12(+0.53%)
Nov 03, 2003	22.60	22.86	22.60	22.86	1,041,330	+0.27(+1.18%)
Oct 31, 2003	22.86	22.93	22.51	22.60	1,223,156	-0.29(-1.25%)
Oct 30, 2003	22.78	22.89	22.71	22.88	2,476,238	+0.20(+0.88%)
Oct 29, 2003	22.37	22.86	22.37	22.68	1,289,989	+0.31(+1.39%)
Oct 28, 2003	22.61	22.63	22.10	22.37	1,445,403	-0.14(-0.62%)
Oct 27, 2003	22.21	22.85	22.20	22.51	1,999,225	+0.37(+1.68%)
Oct 24, 2003	22.16	22.20	21.98	22.14	1,689,795	+0.04(+0.16%)
Oct 23, 2003	22.18	22.18	21.93	22.10	1,092,481	-0.10(-0.43%)
Oct 22, 2003	22.28	22.32	22.06	22.20	1,255,276	-0.10(-0.43%)
Oct 21, 2003	22.46	22.56	22.28	22.30	1,118,815	-0.20(-0.89%)
Oct 20, 2003	22.62	22.68	22.44	22.50	765,096	-0.08(-0.36%)
Oct 17, 2003	22.81	22.88	22.52	22.58	1,103,853	-0.11(-0.46%)
Oct 16, 2003	22.52	22.67	22.43	22.68	1,200,811	+0.15(+0.65%)
Oct 15, 2003	22.53	22.58	22.45	22.54	2,174,189	-0.10(-0.42%)
Oct 14, 2003	22.68	22.68	22.56	22.63	984,150	-0.15(-0.64%)
Oct 13, 2003	22.71	22.82	22.67	22.78	563,996	+0.06(+0.26%)
Oct 10, 2003	22.89	22.94	22.68	22.72	781,255	-0.18(-0.77%)
Oct 09, 2003	22.76	23.00	22.71	22.89	1,279,815	+0.20(+0.86%)
Oct 08, 2003	22.66	22.83	22.53	22.70	1,548,347	+0.04(+0.15%)
Oct 07, 2003	22.98	22.91	22.63	22.66	1,498,271	-0.32(-1.40%)
Oct 06, 2003	22.62	22.93	22.62	22.98	1,137,968	+0.28(+1.24%)
Oct 03, 2003	22.48	22.83	22.48	22.70	1,267,845	+0.30(+1.32%)
Oct 02, 2003	22.08	22.41	22.24	22.41	1,587,649	+0.33(+1.48%)

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.