Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.63	15.69	15.55	15.65	22,922,302	+0.08(+0.51%)
Dec 30, 2003	15.63	15.68	15.50	15.57	20,807,712	-0.04(-0.23%)
Dec 29, 2003	15.55	15.61	15.42	15.61	26,553,028	+0.11(+0.72%)
Dec 26, 2003	15.44	15.65	15.44	15.50	10,570,583	+0.02(+0.15%)
Dec 24, 2003	15.59	15.63	15.42	15.47	12,294,110	-0.10(-0.62%)
Dec 23, 2003	15.61	15.73	15.50	15.57	33,589,804	-0.09(-0.57%)
Dec 22, 2003	15.37	15.70	15.37	15.66	38,729,208	+0.21(+1.38%)
Dec 19, 2003	15.55	15.64	15.45	15.45	49,096,804	-0.07(-0.48%)
Dec 18, 2003	15.61	15.70	15.50	15.52	52,061,976	+0.21(+1.35%)
Dec 17, 2003	15.14	15.46	15.12	15.32	55,458,200	+0.15(+0.99%)
Dec 16, 2003	15.05	15.19	14.93	15.16	56,705,264	+0.19(+1.28%)
Dec 15, 2003	15.66	15.66	14.90	14.97	83,735,432	-0.52(-3.35%)
Dec 12, 2003	15.63	15.64	15.35	15.49	39,050,464	-0.09(-0.59%)
Dec 11, 2003	15.68	15.80	15.56	15.58	39,595,716	-0.04(-0.26%)
Dec 10, 2003	15.61	15.71	15.51	15.63	32,917,134	+0.10(+0.65%)
Dec 09, 2003	15.79	15.80	15.51	15.52	33,831,424	-0.23(-1.48%)
Dec 08, 2003	15.78	15.82	15.64	15.76	35,332,308	-0.02(-0.15%)
Dec 05, 2003	15.60	15.83	15.55	15.78	45,879,848	+0.14(+0.87%)
Dec 04, 2003	15.68	15.71	15.39	15.65	59,616,896	+0.10(+0.63%)
Dec 03, 2003	15.73	15.85	15.55	15.55	59,990,000	-0.10(-0.62%)
Dec 02, 2003	16.03	16.10	15.64	15.65	73,426,800	-0.44(-2.72%)
Dec 01, 2003	16.42	16.42	15.92	16.08	66,912,236	-0.34(-2.05%)
Nov 28, 2003	16.41	16.53	16.38	16.42	10,734,260	-0.02(-0.11%)
Nov 26, 2003	16.53	16.58	16.29	16.44	23,778,982	-0.10(-0.61%)
Nov 25, 2003	16.53	16.60	16.45	16.54	27,400,220	-0.01(-0.07%)
Nov 24, 2003	16.27	16.57	16.26	16.55	34,378,372	+0.37(+2.32%)
Nov 21, 2003	16.29	16.30	16.13	16.17	29,167,802	-0.08(-0.47%)
Nov 20, 2003	16.27	16.40	16.22	16.25	29,621,558	-0.04(-0.25%)
Nov 19, 2003	16.11	16.33	16.10	16.29	24,264,254	+0.14(+0.90%)
Nov 18, 2003	16.23	16.32	16.09	16.15	34,224,860	-0.08(-0.51%)
Nov 17, 2003	16.23	16.23	16.04	16.23	35,084,252	+0.00(+0.00%)
Nov 14, 2003	16.38	16.51	16.08	16.23	54,791,288	-0.15(-0.94%)
Nov 13, 2003	16.63	16.64	16.35	16.38	94,874,992	-0.72(-4.21%)
Nov 12, 2003	17.20	17.22	17.06	17.10	29,188,472	-0.09(-0.55%)
Nov 11, 2003	17.15	17.25	17.10	17.20	16,727,635	+0.05(+0.28%)
Nov 10, 2003	17.22	17.25	17.07	17.15	18,906,612	-0.09(-0.51%)
Nov 07, 2003	17.34	17.35	17.18	17.24	22,425,848	-0.06(-0.32%)
Nov 06, 2003	17.09	17.32	17.04	17.30	27,098,280	+0.20(+1.19%)
Nov 05, 2003	17.31	17.31	17.04	17.09	27,000,006	-0.22(-1.26%)
Nov 04, 2003	17.36	17.38	17.22	17.31	25,910,518	-0.11(-0.64%)
Nov 03, 2003	17.34	17.68	17.27	17.42	18,593,490	+0.03(+0.15%)
Oct 31, 2003	17.35	17.46	17.34	17.40	20,038,800	+0.04(+0.26%)
Oct 30, 2003	17.37	17.45	17.27	17.35	20,720,620	-0.01(-0.09%)
Oct 29, 2003	17.28	17.40	17.21	17.37	18,253,936	+0.03(+0.15%)
Oct 28, 2003	17.05	17.34	17.05	17.34	27,219,260	+0.29(+1.68%)
Oct 27, 2003	17.15	17.25	17.04	17.05	23,771,528	-0.09(-0.55%)
Oct 24, 2003	17.32	17.32	16.82	17.15	28,731,328	-0.17(-1.01%)
Oct 23, 2003	17.16	17.34	17.16	17.32	21,749,450	+0.14(+0.79%)
Oct 22, 2003	17.40	17.40	17.13	17.19	18,674,820	-0.22(-1.24%)
Oct 21, 2003	17.37	17.55	17.31	17.40	17,868,634	-0.01(-0.05%)
Oct 20, 2003	17.41	17.45	17.28	17.41	23,199,164	+0.05(+0.27%)
Oct 17, 2003	17.59	17.60	17.30	17.36	24,375,406	-0.16(-0.93%)
Oct 16, 2003	17.46	17.60	17.40	17.53	23,172,394	+0.09(+0.54%)
Oct 15, 2003	17.51	17.51	17.31	17.43	22,797,256	-0.08(-0.44%)
Oct 14, 2003	17.37	17.57	17.32	17.51	17,902,860	+0.11(+0.64%)
Oct 13, 2003	17.24	17.47	17.24	17.40	15,473,791	+0.16(+0.91%)
Oct 10, 2003	17.25	17.41	17.22	17.24	16,333,521	-0.16(-0.92%)
Oct 09, 2003	17.46	17.53	17.27	17.40	27,539,498	+0.13(+0.75%)
Oct 08, 2003	17.41	17.42	17.19	17.27	18,898,140	-0.11(-0.65%)
Oct 07, 2003	17.04	17.38	17.03	17.38	24,214,100	+0.27(+1.57%)
Oct 06, 2003	16.99	17.25	16.96	17.11	13,970,872	+0.15(+0.89%)
Oct 03, 2003	17.10	17.18	16.93	16.96	32,643,322	+0.12(+0.74%)
Oct 02, 2003	16.81	16.86	16.68	16.84	20,972,066	+0.00(+0.00%)

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.