Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.94	16.09	15.91	16.05	1,408,849	+0.05(+0.31%)
Dec 30, 2003	15.97	16.13	15.96	16.00	1,081,976	-0.03(-0.17%)
Dec 29, 2003	15.95	16.03	15.86	16.03	1,671,248	+0.08(+0.49%)
Dec 26, 2003	15.97	15.99	15.87	15.95	562,526	-0.02(-0.11%)
Dec 24, 2003	15.82	16.07	15.79	15.97	1,624,794	+0.14(+0.87%)
Dec 23, 2003	15.87	15.94	15.79	15.83	1,621,134	+0.09(+0.54%)
Dec 22, 2003	15.77	15.78	15.61	15.75	1,691,801	-0.02(-0.14%)
Dec 19, 2003	15.86	15.92	15.61	15.77	3,073,622	+0.04(+0.23%)
Dec 18, 2003	15.54	15.73	15.43	15.73	2,191,825	+0.22(+1.41%)
Dec 17, 2003	15.22	15.57	15.21	15.51	2,820,795	+0.30(+1.96%)
Dec 16, 2003	15.02	15.29	15.01	15.21	2,699,168	+0.24(+1.60%)
Dec 15, 2003	15.18	15.26	14.99	14.97	2,138,894	-0.04(-0.25%)
Dec 12, 2003	15.01	15.08	14.88	15.01	1,326,638	-0.04(-0.25%)
Dec 11, 2003	14.92	15.08	14.87	15.05	1,938,716	+0.14(+0.93%)
Dec 10, 2003	15.09	15.15	14.87	14.91	2,035,004	-0.19(-1.27%)
Dec 09, 2003	15.13	15.27	15.01	15.10	2,138,331	-0.03(-0.19%)
Dec 08, 2003	14.78	15.17	14.77	15.13	2,828,115	+0.29(+1.93%)
Dec 05, 2003	14.96	15.01	14.81	14.84	982,027	-0.13(-0.89%)
Dec 04, 2003	14.78	15.06	14.78	14.98	2,169,019	+0.16(+1.07%)
Dec 03, 2003	14.72	15.01	14.57	14.82	4,952,370	+0.44(+3.09%)
Dec 02, 2003	14.45	14.52	14.37	14.38	1,730,936	-0.09(-0.65%)
Dec 01, 2003	14.35	14.48	14.31	14.47	1,872,271	+0.11(+0.75%)
Nov 28, 2003	14.29	14.44	14.25	14.36	654,591	+0.07(+0.48%)
Nov 26, 2003	14.20	14.29	14.16	14.29	2,848,950	+0.10(+0.73%)
Nov 25, 2003	14.30	14.32	14.00	14.19	5,025,571	-0.20(-1.36%)
Nov 24, 2003	14.41	14.47	14.32	14.38	1,246,961	+0.05(+0.33%)
Nov 21, 2003	14.37	14.38	14.28	14.34	1,674,627	-0.02(-0.12%)
Nov 20, 2003	14.41	14.52	14.27	14.35	2,706,207	-0.05(-0.35%)
Nov 19, 2003	14.28	14.45	14.14	14.40	2,348,082	+0.08(+0.56%)
Nov 18, 2003	14.51	14.53	14.24	14.32	1,964,336	-0.18(-1.26%)
Nov 17, 2003	14.43	14.54	14.35	14.51	1,689,267	-0.04(-0.31%)
Nov 14, 2003	14.80	14.89	14.47	14.55	2,019,801	-0.24(-1.63%)
Nov 13, 2003	14.70	14.81	14.60	14.79	1,810,895	+0.04(+0.27%)
Nov 12, 2003	14.57	14.81	14.51	14.75	2,488,009	+0.18(+1.26%)
Nov 11, 2003	14.62	14.64	14.47	14.57	1,123,081	-0.02(-0.15%)
Nov 10, 2003	14.77	14.77	14.49	14.59	2,087,371	-0.18(-1.20%)
Nov 07, 2003	14.86	14.89	14.63	14.77	2,278,822	-0.12(-0.80%)
Nov 06, 2003	14.72	14.94	14.70	14.89	1,402,373	+0.03(+0.23%)
Nov 05, 2003	14.93	14.96	14.69	14.86	1,228,942	-0.00(-0.02%)
Nov 04, 2003	14.93	14.96	14.75	14.86	1,846,918	-0.19(-1.25%)
Nov 03, 2003	14.87	15.08	14.87	15.05	1,352,540	+0.18(+1.23%)
Oct 31, 2003	14.94	14.94	14.73	14.86	1,891,416	-0.03(-0.20%)
Oct 30, 2003	15.09	15.15	14.85	14.89	1,603,959	-0.13(-0.89%)
Oct 29, 2003	14.77	15.10	14.77	15.03	2,886,395	+0.25(+1.72%)
Oct 28, 2003	14.73	14.79	14.56	14.77	2,683,401	+0.08(+0.52%)
Oct 27, 2003	14.72	14.77	14.62	14.70	1,790,905	-0.02(-0.14%)
Oct 24, 2003	14.70	14.72	14.56	14.72	1,349,161	+0.02(+0.11%)
Oct 23, 2003	14.65	14.75	14.50	14.70	1,904,367	+0.05(+0.34%)
Oct 22, 2003	14.78	14.81	14.56	14.65	1,652,667	-0.21(-1.43%)
Oct 21, 2003	14.99	14.99	14.81	14.87	1,724,460	-0.11(-0.71%)
Oct 20, 2003	14.89	15.02	14.89	14.97	2,120,594	+0.13(+0.87%)
Oct 17, 2003	15.10	15.14	14.83	14.84	2,094,410	-0.19(-1.26%)
Oct 16, 2003	15.10	15.10	14.88	15.03	2,404,672	-0.06(-0.41%)
Oct 15, 2003	15.10	15.26	14.87	15.10	5,931,582	-0.01(-0.08%)
Oct 14, 2003	15.10	15.22	14.93	15.11	6,454,692	+0.44(+2.97%)
Oct 13, 2003	14.43	14.74	14.52	14.67	2,800,524	+0.24(+1.69%)
Oct 10, 2003	14.24	14.51	14.24	14.43	2,626,529	+0.26(+1.80%)
Oct 09, 2003	14.20	14.40	14.13	14.17	3,225,375	+0.04(+0.28%)
Oct 08, 2003	14.16	14.24	14.05	14.13	1,813,147	-0.03(-0.21%)
Oct 07, 2003	14.03	14.16	13.89	14.16	2,042,887	+0.09(+0.64%)
Oct 06, 2003	14.12	14.12	13.90	14.07	2,421,565	-0.04(-0.31%)
Oct 03, 2003	14.04	14.29	14.04	14.12	3,115,291	+0.13(+0.93%)
Oct 02, 2003	13.89	14.01	13.86	13.99	3,060,390	-0.15(-1.04%)

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.