Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.81	15.84	15.66	15.80	7,184,838	+0.03(+0.20%)
Dec 30, 2003	15.52	15.83	15.50	15.77	10,481,640	+0.11(+0.73%)
Dec 29, 2003	15.63	15.70	15.35	15.66	21,330,150	+0.32(+2.12%)
Dec 26, 2003	15.28	15.43	15.22	15.33	11,434,559	+0.08(+0.54%)
Dec 24, 2003	14.86	15.36	14.70	15.25	36,266,704	-0.84(-5.22%)
Dec 23, 2003	16.04	16.13	15.98	16.09	8,317,657	+0.08(+0.48%)
Dec 22, 2003	15.35	16.03	15.35	16.01	10,941,995	+0.55(+3.54%)
Dec 19, 2003	15.91	15.92	15.01	15.47	18,138,774	-0.32(-2.06%)
Dec 18, 2003	15.69	15.88	15.64	15.79	7,334,414	+0.20(+1.27%)
Dec 17, 2003	15.75	15.87	15.53	15.59	9,486,299	-0.24(-1.53%)
Dec 16, 2003	16.14	16.26	15.81	15.84	9,022,016	-0.34(-2.12%)
Dec 15, 2003	16.61	16.62	16.15	16.18	6,862,746	-0.23(-1.40%)
Dec 12, 2003	16.46	16.52	16.24	16.41	6,011,482	-0.01(-0.08%)
Dec 11, 2003	16.26	16.56	16.26	16.42	7,092,609	+0.16(+0.98%)
Dec 10, 2003	16.10	16.26	16.08	16.26	5,070,190	+0.08(+0.51%)
Dec 09, 2003	16.43	16.45	16.15	16.18	7,294,977	-0.13(-0.78%)
Dec 08, 2003	16.68	16.78	16.20	16.31	10,149,178	-0.24(-1.42%)
Dec 05, 2003	16.75	16.83	16.50	16.54	5,661,738	-0.36(-2.15%)
Dec 04, 2003	16.84	17.19	16.68	16.90	9,797,078	+0.06(+0.38%)
Dec 03, 2003	16.92	17.09	16.77	16.84	6,021,695	-0.01(-0.08%)
Dec 02, 2003	16.85	16.88	16.77	16.85	8,586,957	+0.08(+0.49%)
Dec 01, 2003	16.52	16.83	16.48	16.77	8,473,518	+0.46(+2.81%)
Nov 28, 2003	16.05	16.48	16.05	16.31	2,969,368	+0.15(+0.94%)
Nov 26, 2003	16.26	16.38	16.07	16.16	7,484,618	-0.24(-1.44%)
Nov 25, 2003	16.30	16.48	16.17	16.40	4,956,279	+0.08(+0.47%)
Nov 24, 2003	16.04	16.39	16.03	16.32	6,315,505	+0.43(+2.68%)
Nov 21, 2003	15.89	16.08	15.84	15.89	7,029,762	+0.18(+1.17%)
Nov 20, 2003	15.70	15.86	15.63	15.71	6,252,187	+0.02(+0.12%)
Nov 19, 2003	15.72	15.73	15.57	15.69	6,068,045	-0.03(-0.20%)
Nov 18, 2003	15.94	16.08	15.70	15.72	9,249,365	-0.19(-1.20%)
Nov 17, 2003	16.34	16.40	15.75	15.91	9,638,546	-0.43(-2.65%)
Nov 14, 2003	16.55	16.61	16.24	16.34	6,905,953	-0.25(-1.50%)
Nov 13, 2003	16.70	16.73	16.53	16.59	9,127,285	-0.11(-0.65%)
Nov 12, 2003	16.52	16.85	16.50	16.70	9,984,833	+0.09(+0.54%)
Nov 11, 2003	16.55	16.62	16.43	16.61	10,378,570	+0.06(+0.38%)
Nov 10, 2003	16.61	16.79	16.48	16.55	11,062,347	-0.01(-0.04%)
Nov 07, 2003	17.01	17.04	16.54	16.55	21,559,698	+0.02(+0.12%)
Nov 06, 2003	16.64	16.68	16.41	16.54	12,683,331	-0.11(-0.65%)
Nov 05, 2003	16.62	16.93	16.42	16.64	11,940,478	+0.03(+0.15%)
Nov 04, 2003	16.23	16.68	16.10	16.62	15,828,514	+0.46(+2.84%)
Nov 03, 2003	16.15	16.33	16.05	16.16	11,548,626	+0.25(+1.56%)
Oct 31, 2003	15.78	15.96	15.75	15.91	12,167,356	+0.17(+1.09%)
Oct 30, 2003	15.66	15.76	15.59	15.74	6,055,318	+0.08(+0.49%)
Oct 29, 2003	15.68	15.68	15.44	15.66	9,218,256	+0.01(+0.04%)
Oct 28, 2003	15.59	15.66	15.28	15.66	10,512,278	+0.22(+1.44%)
Oct 27, 2003	15.38	15.59	15.34	15.43	7,812,680	+0.04(+0.25%)
Oct 24, 2003	15.15	15.40	15.03	15.40	7,263,239	+0.12(+0.79%)
Oct 23, 2003	15.02	15.37	15.02	15.28	10,993,372	+0.06(+0.42%)
Oct 22, 2003	15.21	15.42	15.01	15.21	14,044,128	+0.10(+0.67%)
Oct 21, 2003	15.29	15.37	14.97	15.11	8,985,093	-0.28(-1.82%)
Oct 20, 2003	15.34	15.41	15.31	15.39	5,579,723	+0.02(+0.12%)
Oct 17, 2003	15.31	15.38	15.16	15.37	7,021,278	+0.10(+0.62%)
Oct 16, 2003	15.32	15.40	15.15	15.28	7,667,660	+0.05(+0.33%)
Oct 15, 2003	15.59	15.59	15.19	15.22	10,187,672	-0.30(-1.93%)
Oct 14, 2003	15.47	15.57	15.41	15.52	5,739,668	-0.06(-0.37%)
Oct 13, 2003	15.50	15.59	15.43	15.58	4,536,146	+0.12(+0.78%)
Oct 10, 2003	15.53	15.59	15.22	15.46	8,961,840	+0.05(+0.33%)
Oct 09, 2003	15.56	15.65	15.34	15.41	10,974,675	+0.04(+0.25%)
Oct 08, 2003	15.87	15.87	15.31	15.37	13,980,652	-0.36(-2.31%)
Oct 07, 2003	15.71	15.83	15.49	15.73	12,723,239	+0.39(+2.57%)
Oct 06, 2003	15.37	15.42	15.26	15.34	6,997,553	-0.10(-0.66%)
Oct 03, 2003	15.45	15.77	15.33	15.44	9,846,413	-0.01(-0.08%)
Oct 02, 2003	15.51	15.75	15.44	15.45	8,959,797	+0.04(+0.29%)

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.