Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.73	15.80	15.60	15.68	5,217,318	-0.01(-0.09%)
Dec 30, 2003	15.76	15.76	15.46	15.70	5,016,135	+0.03(+0.17%)
Dec 29, 2003	15.51	15.71	15.45	15.67	7,606,529	+0.16(+1.06%)
Dec 26, 2003	15.03	15.54	14.98	15.51	3,729,802	+0.54(+3.63%)
Dec 24, 2003	14.54	15.12	14.54	14.97	4,100,472	+0.20(+1.36%)
Dec 23, 2003	14.73	15.07	14.34	14.77	11,015,353	+0.04(+0.25%)
Dec 22, 2003	15.36	15.51	14.37	14.73	19,206,090	-0.64(-4.14%)
Dec 19, 2003	15.95	15.95	15.08	15.36	19,430,642	-0.84(-5.17%)
Dec 18, 2003	16.72	16.65	16.17	16.20	9,350,560	-0.51(-3.07%)
Dec 17, 2003	16.44	16.87	16.40	16.72	5,891,776	+0.28(+1.70%)
Dec 16, 2003	16.83	16.92	16.26	16.44	4,342,214	-0.31(-1.82%)
Dec 15, 2003	16.65	16.87	16.49	16.74	4,633,109	+0.09(+0.54%)
Dec 12, 2003	16.71	16.95	16.57	16.65	4,323,411	-0.06(-0.36%)
Dec 11, 2003	15.84	16.75	15.78	16.71	7,976,394	+0.75(+4.71%)
Dec 10, 2003	16.96	16.98	15.91	15.96	9,926,710	-1.06(-6.23%)
Dec 09, 2003	17.40	17.40	16.95	17.02	8,583,433	-0.19(-1.12%)
Dec 08, 2003	17.01	17.25	16.79	17.22	6,535,883	+0.36(+2.17%)
Dec 05, 2003	16.68	17.03	16.42	16.85	5,361,825	+0.38(+2.31%)
Dec 04, 2003	16.74	16.79	16.27	16.47	4,514,119	-0.26(-1.58%)
Dec 03, 2003	16.84	16.94	16.50	16.73	6,108,269	-0.07(-0.44%)
Dec 02, 2003	16.38	16.80	16.38	16.81	5,318,043	+0.15(+0.89%)

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.