Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.81	15.84	15.67	15.81	7,183,704	+0.03(+0.20%)
Dec 30, 2003	15.52	15.83	15.50	15.77	10,479,986	+0.11(+0.73%)
Dec 29, 2003	15.63	15.70	15.35	15.66	21,326,784	+0.32(+2.12%)
Dec 26, 2003	15.28	15.44	15.23	15.33	11,432,755	+0.08(+0.54%)
Dec 24, 2003	14.86	15.36	14.70	15.25	36,260,984	-0.84(-5.22%)
Dec 23, 2003	16.04	16.13	15.98	16.09	8,316,344	+0.08(+0.48%)
Dec 22, 2003	15.35	16.04	15.35	16.02	10,940,268	+0.55(+3.54%)
Dec 19, 2003	15.91	15.93	15.02	15.47	18,135,912	-0.32(-2.06%)
Dec 18, 2003	15.69	15.88	15.65	15.79	7,333,256	+0.20(+1.27%)
Dec 17, 2003	15.76	15.88	15.53	15.60	9,484,802	-0.24(-1.53%)
Dec 16, 2003	16.14	16.26	15.81	15.84	9,020,592	-0.34(-2.12%)
Dec 15, 2003	16.61	16.63	16.16	16.18	6,861,663	-0.23(-1.40%)
Dec 12, 2003	16.46	16.53	16.24	16.41	6,010,534	-0.01(-0.08%)
Dec 11, 2003	16.26	16.56	16.26	16.42	7,091,490	+0.16(+0.98%)
Dec 10, 2003	16.11	16.26	16.08	16.26	5,069,390	+0.08(+0.51%)
Dec 09, 2003	16.43	16.46	16.15	16.18	7,293,826	-0.13(-0.78%)
Dec 08, 2003	16.68	16.78	16.21	16.31	10,147,577	-0.24(-1.42%)
Dec 05, 2003	16.75	16.84	16.51	16.54	5,660,845	-0.36(-2.15%)
Dec 04, 2003	16.84	17.19	16.68	16.91	9,795,532	+0.06(+0.38%)
Dec 03, 2003	16.92	17.09	16.77	16.84	6,020,745	-0.01(-0.08%)
Dec 02, 2003	16.85	16.88	16.77	16.86	8,585,602	+0.08(+0.49%)
Dec 01, 2003	16.52	16.84	16.49	16.77	8,472,181	+0.46(+2.81%)
Nov 28, 2003	16.05	16.48	16.05	16.32	2,968,900	+0.15(+0.95%)
Nov 26, 2003	16.26	16.38	16.07	16.16	7,483,437	-0.24(-1.44%)
Nov 25, 2003	16.30	16.48	16.17	16.40	4,955,497	+0.08(+0.47%)
Nov 24, 2003	16.04	16.39	16.03	16.32	6,314,509	+0.43(+2.68%)
Nov 21, 2003	15.89	16.08	15.84	15.89	7,028,653	+0.18(+1.18%)
Nov 20, 2003	15.70	15.86	15.63	15.71	6,251,200	+0.02(+0.12%)
Nov 19, 2003	15.72	15.74	15.57	15.69	6,067,087	-0.03(-0.20%)
Nov 18, 2003	15.95	16.09	15.70	15.72	9,247,906	-0.19(-1.20%)
Nov 17, 2003	16.34	16.40	15.75	15.91	9,637,025	-0.43(-2.65%)
Nov 14, 2003	16.55	16.61	16.24	16.35	6,904,864	-0.25(-1.50%)
Nov 13, 2003	16.70	16.74	16.53	16.60	9,125,844	-0.11(-0.65%)
Nov 12, 2003	16.52	16.86	16.50	16.70	9,983,258	+0.09(+0.54%)
Nov 11, 2003	16.56	16.62	16.43	16.61	10,376,933	+0.06(+0.38%)
Nov 10, 2003	16.61	16.79	16.49	16.55	11,060,601	-0.01(-0.04%)
Nov 07, 2003	17.02	17.05	16.54	16.56	21,556,296	+0.02(+0.12%)
Nov 06, 2003	16.65	16.68	16.41	16.54	12,681,330	-0.11(-0.65%)
Nov 05, 2003	16.62	16.93	16.42	16.65	11,938,594	+0.03(+0.15%)
Nov 04, 2003	16.23	16.68	16.11	16.62	15,826,017	+0.46(+2.84%)
Nov 03, 2003	16.15	16.33	16.05	16.16	11,546,804	+0.25(+1.56%)
Oct 31, 2003	15.78	15.97	15.75	15.91	12,165,436	+0.17(+1.09%)
Oct 30, 2003	15.67	15.76	15.60	15.74	6,054,363	+0.08(+0.49%)
Oct 29, 2003	15.69	15.69	15.44	15.67	9,216,801	+0.01(+0.04%)
Oct 28, 2003	15.60	15.66	15.28	15.66	10,510,619	+0.22(+1.44%)
Oct 27, 2003	15.39	15.59	15.34	15.44	7,811,447	+0.04(+0.25%)
Oct 24, 2003	15.15	15.40	15.04	15.40	7,262,093	+0.12(+0.79%)
Oct 23, 2003	15.02	15.37	15.02	15.28	10,991,638	+0.06(+0.42%)
Oct 22, 2003	15.21	15.42	15.02	15.21	14,041,912	+0.10(+0.67%)
Oct 21, 2003	15.29	15.37	14.97	15.11	8,983,675	-0.28(-1.82%)
Oct 20, 2003	15.34	15.41	15.31	15.39	5,578,842	+0.02(+0.12%)
Oct 17, 2003	15.31	15.39	15.16	15.37	7,020,170	+0.10(+0.63%)
Oct 16, 2003	15.32	15.40	15.15	15.28	7,666,451	+0.05(+0.33%)
Oct 15, 2003	15.59	15.60	15.19	15.23	10,186,065	-0.30(-1.93%)
Oct 14, 2003	15.47	15.57	15.41	15.53	5,738,763	-0.06(-0.37%)
Oct 13, 2003	15.51	15.59	15.43	15.58	4,535,431	+0.12(+0.78%)
Oct 10, 2003	15.53	15.60	15.22	15.46	8,960,426	+0.05(+0.33%)
Oct 09, 2003	15.56	15.65	15.34	15.41	10,972,944	+0.04(+0.25%)
Oct 08, 2003	15.88	15.88	15.32	15.37	13,978,446	-0.36(-2.31%)
Oct 07, 2003	15.71	15.83	15.49	15.74	12,721,231	+0.39(+2.57%)
Oct 06, 2003	15.37	15.42	15.26	15.34	6,996,449	-0.10(-0.66%)
Oct 03, 2003	15.46	15.77	15.33	15.44	9,844,859	-0.01(-0.08%)
Oct 02, 2003	15.51	15.76	15.44	15.46	8,958,383	+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.