Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.50	15.58	15.49	15.53	257,900	+0.10(+0.65%)
Dec 30, 2003	15.38	15.73	15.34	15.43	384,800	+0.12(+0.78%)
Dec 29, 2003	15.33	15.39	15.02	15.31	617,800	-0.02(-0.13%)
Dec 26, 2003	15.28	15.45	15.21	15.33	119,400	-0.07(-0.45%)
Dec 24, 2003	15.30	15.44	15.29	15.40	217,400	+0.06(+0.39%)
Dec 23, 2003	15.24	15.48	15.21	15.34	455,700	-0.20(-1.29%)
Dec 22, 2003	15.25	15.55	15.20	15.54	526,100	+0.46(+3.05%)
Dec 19, 2003	15.20	15.30	15.05	15.08	424,200	+0.03(+0.20%)
Dec 18, 2003	15.00	15.14	14.97	15.05	343,300	+0.19(+1.28%)
Dec 17, 2003	14.80	14.89	14.67	14.86	218,700	-0.16(-1.07%)
Dec 16, 2003	14.87	15.05	14.81	15.02	351,500	+0.11(+0.74%)
Dec 15, 2003	15.25	15.25	14.87	14.91	770,100	-0.34(-2.23%)
Dec 12, 2003	15.20	15.29	15.01	15.25	551,700	+0.05(+0.33%)
Dec 11, 2003	14.95	15.20	14.81	15.20	604,400	+0.53(+3.61%)
Dec 10, 2003	14.62	14.81	14.56	14.67	307,200	+0.05(+0.34%)
Dec 09, 2003	14.88	14.90	14.54	14.62	226,200	+0.04(+0.27%)
Dec 08, 2003	14.40	14.68	14.40	14.58	390,700	+0.11(+0.76%)
Dec 05, 2003	14.50	14.68	14.45	14.47	160,400	-0.11(-0.75%)
Dec 04, 2003	14.48	14.58	14.34	14.58	395,700	+0.17(+1.18%)
Dec 03, 2003	14.67	14.74	14.42	14.41	472,600	-0.21(-1.44%)
Dec 02, 2003	14.93	14.93	14.64	14.62	417,900	-0.43(-2.86%)
Dec 01, 2003	15.00	15.16	14.95	15.05	732,200	+0.44(+3.01%)
Nov 28, 2003	14.50	14.63	14.47	14.61	138,800	+0.26(+1.81%)
Nov 26, 2003	14.45	14.45	14.26	14.35	255,600	+0.25(+1.77%)
Nov 25, 2003	14.23	14.25	14.10	14.10	237,600	-0.12(-0.84%)
Nov 24, 2003	14.10	14.23	14.03	14.22	394,500	+0.29(+2.08%)
Nov 21, 2003	13.92	14.09	13.86	13.93	190,100	+0.33(+2.43%)
Nov 20, 2003	13.70	13.82	13.61	13.60	280,400	-0.32(-2.30%)
Nov 19, 2003	13.97	13.97	13.70	13.92	326,900	+0.04(+0.29%)
Nov 18, 2003	14.11	14.15	13.88	13.88	308,800	+0.03(+0.22%)
Nov 17, 2003	13.90	13.97	13.83	13.85	239,200	-0.12(-0.86%)
Nov 14, 2003	14.22	14.22	13.97	13.97	332,300	-0.40(-2.78%)
Nov 13, 2003	14.55	14.55	14.29	14.37	212,600	+0.17(+1.20%)
Nov 12, 2003	13.97	14.20	13.97	14.20	667,600	+0.39(+2.82%)
Nov 11, 2003	14.03	14.03	13.84	13.81	398,300	-0.24(-1.71%)
Nov 10, 2003	14.23	14.25	14.00	14.05	580,500	-0.50(-3.44%)
Nov 07, 2003	14.50	14.77	14.45	14.55	511,800	+0.15(+1.04%)
Nov 06, 2003	14.70	14.70	14.40	14.40	372,700	-0.40(-2.70%)
Nov 05, 2003	14.80	14.81	14.50	14.80	470,100	+0.05(+0.34%)
Nov 04, 2003	14.90	14.91	14.73	14.75	441,300	-0.29(-1.93%)
Nov 03, 2003	14.17	15.24	14.87	15.04	816,315	+0.84(+5.92%)
Oct 31, 2003	14.30	14.30	14.15	14.20	660,900	-0.36(-2.47%)
Oct 30, 2003	14.62	14.62	14.48	14.56	258,200	-0.14(-0.95%)
Oct 29, 2003	14.70	14.70	14.47	14.70	972,300	-0.30(-2.00%)
Oct 28, 2003	14.60	15.04	14.58	15.00	898,900	+0.94(+6.69%)
Oct 27, 2003	14.00	14.06	13.80	14.06	874,300	+0.00(+0.00%)
Oct 24, 2003	14.05	14.14	13.81	14.06	519,900	-0.28(-1.95%)
Oct 23, 2003	14.25	14.41	14.10	14.34	913,300	-0.51(-3.43%)
Oct 22, 2003	15.10	15.10	14.71	14.85	570,500	-0.20(-1.33%)
Oct 21, 2003	15.06	15.06	14.95	15.05	588,400	+0.05(+0.33%)
Oct 20, 2003	15.00	15.01	14.81	15.00	602,300	+0.13(+0.87%)
Oct 17, 2003	14.94	15.00	14.70	14.87	371,600	-0.07(-0.47%)
Oct 16, 2003	14.95	15.00	14.83	14.94	401,500	+0.09(+0.61%)
Oct 15, 2003	15.10	15.12	14.85	14.85	449,100	-0.02(-0.13%)
Oct 14, 2003	15.21	15.01	14.83	14.87	1,001,200	-0.34(-2.24%)
Oct 13, 2003	15.06	15.25	15.08	15.21	522,500	+0.15(+1.00%)
Oct 10, 2003	15.14	15.18	15.03	15.06	415,200	-0.02(-0.13%)
Oct 09, 2003	15.10	15.10	14.91	15.08	2,392,200	+0.57(+3.93%)
Oct 08, 2003	14.35	14.44	14.31	14.51	801,000	+0.42(+2.98%)
Oct 07, 2003	13.80	14.10	13.75	14.09	604,900	+0.29(+2.10%)
Oct 06, 2003	13.68	13.84	13.70	13.80	483,500	+0.12(+0.88%)
Oct 03, 2003	13.60	13.74	13.60	13.68	890,300	+0.24(+1.79%)
Oct 02, 2003	13.38	13.50	13.38	13.44	639,600	+0.23(+1.74%)

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.