Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.03	20.64	19.70	19.85	43,986	-0.73(-3.54%)
Dec 30, 2003	20.36	20.84	20.34	20.57	15,380	-0.26(-1.24%)
Dec 29, 2003	20.84	20.89	20.36	20.83	22,569	+0.19(+0.93%)
Dec 26, 2003	20.63	20.64	20.59	20.64	1,058	+0.15(+0.71%)
Dec 24, 2003	20.84	20.84	20.42	20.50	3,027	-0.34(-1.65%)
Dec 23, 2003	20.33	20.84	19.36	20.84	26,050	+0.70(+3.48%)
Dec 22, 2003	19.26	20.49	19.26	20.14	4,171	+0.21(+1.06%)
Dec 19, 2003	20.08	20.34	19.21	19.93	13,223	-0.24(-1.18%)
Dec 18, 2003	19.21	20.16	19.21	20.16	11,327	+0.71(+3.67%)
Dec 17, 2003	19.43	19.56	19.21	19.45	8,200	-0.11(-0.54%)
Dec 16, 2003	19.35	19.62	19.19	19.56	16,105	+0.17(+0.89%)
Dec 15, 2003	19.52	19.52	19.36	19.38	40,222	-0.13(-0.68%)
Dec 12, 2003	19.44	19.64	19.38	19.52	32,625	-0.09(-0.47%)
Dec 11, 2003	19.52	19.61	19.45	19.61	21,622	+0.09(+0.47%)
Dec 10, 2003	19.65	19.65	19.28	19.52	11,767	+0.10(+0.51%)
Dec 09, 2003	19.70	19.70	19.19	19.42	13,292	-0.05(-0.24%)
Dec 08, 2003	19.04	19.66	19.04	19.46	20,495	+0.43(+2.26%)
Dec 05, 2003	19.68	19.57	19.11	19.03	11,256	-0.65(-3.29%)
Dec 04, 2003	19.19	20.01	19.02	19.68	15,650	+0.50(+2.59%)
Dec 03, 2003	19.73	19.89	19.19	19.19	23,610	-0.38(-1.96%)
Dec 02, 2003	19.95	19.95	19.57	19.57	14,937	-0.18(-0.90%)
Dec 01, 2003	19.91	19.95	19.62	19.75	4,129	+0.05(+0.27%)
Nov 28, 2003	19.68	20.01	19.52	19.69	8,637	-0.22(-1.09%)
Nov 26, 2003	19.78	20.01	19.64	19.91	6,067	+0.26(+1.31%)
Nov 25, 2003	19.82	19.90	19.52	19.66	24,033	-0.21(-1.07%)
Nov 24, 2003	19.52	19.87	19.52	19.87	25,064	+0.06(+0.30%)
Nov 21, 2003	19.90	19.90	19.48	19.81	7,639	+0.13(+0.64%)
Nov 20, 2003	19.91	19.91	19.32	19.68	8,608	-0.17(-0.83%)
Nov 19, 2003	19.54	19.87	19.53	19.85	26,341	+0.32(+1.63%)
Nov 18, 2003	19.91	19.91	19.52	19.53	28,926	-0.36(-1.83%)
Nov 17, 2003	19.58	19.91	19.54	19.89	22,844	-0.02(-0.10%)
Nov 14, 2003	20.32	20.32	19.62	19.91	27,096	+0.00(+0.00%)
Nov 13, 2003	19.80	20.28	19.80	19.91	13,932	+0.01(+0.03%)
Nov 12, 2003	19.95	20.34	19.79	19.91	22,726	-0.01(-0.03%)
Nov 11, 2003	19.93	19.93	19.60	19.91	10,889	+0.29(+1.48%)
Nov 10, 2003	19.59	19.94	19.58	19.62	11,061	-0.31(-1.56%)
Nov 07, 2003	19.95	19.95	19.58	19.93	15,903	+0.18(+0.90%)
Nov 06, 2003	19.98	19.98	19.67	19.75	5,737	-0.16(-0.80%)
Nov 05, 2003	19.67	20.04	19.67	19.91	10,113	-0.07(-0.33%)
Nov 04, 2003	19.59	20.01	19.59	19.98	8,721	+0.25(+1.27%)
Nov 03, 2003	19.81	20.18	19.52	19.73	8,761	+0.21(+1.05%)
Oct 31, 2003	19.93	20.06	19.52	19.52	11,185	-0.38(-1.93%)
Oct 30, 2003	19.98	19.91	19.91	19.91	6,513	-0.07(-0.36%)
Oct 29, 2003	19.85	20.38	19.85	19.98	30,642	+0.03(+0.17%)
Oct 28, 2003	19.68	20.28	19.68	19.95	24,382	+0.23(+1.18%)
Oct 27, 2003	20.01	20.01	19.70	19.71	7,255	-0.13(-0.67%)
Oct 24, 2003	19.68	19.91	19.68	19.85	18,894	+0.00(+0.00%)
Oct 23, 2003	19.85	19.95	19.68	19.85	14,813	+0.00(+0.00%)
Oct 22, 2003	19.91	20.00	19.84	19.85	31,289	-0.20(-0.99%)
Oct 21, 2003	20.04	20.42	19.85	20.04	18,063	+0.14(+0.69%)
Oct 20, 2003	19.77	20.09	19.52	19.91	4,185	+0.06(+0.30%)
Oct 17, 2003	19.95	20.02	19.85	19.85	42,663	-0.13(-0.63%)
Oct 16, 2003	20.18	20.18	19.85	19.97	14,964	+10.09(+102.18%)
Oct 15, 2003	10.20	10.20	9.841	9.879	19,952	-0.17(-1.68%)
Oct 14, 2003	9.968	10.17	9.968	10.05	13,604	+0.06(+0.61%)
Oct 13, 2003	9.928	10.01	9.907	9.986	14,145	+0.07(+0.72%)
Oct 10, 2003	9.828	9.920	9.808	9.915	8,322	+0.09(+0.93%)
Oct 09, 2003	9.799	10.01	9.798	9.824	11,185	+0.02(+0.25%)
Oct 08, 2003	9.945	10.03	9.799	9.799	15,626	-0.18(-1.82%)
Oct 07, 2003	9.877	9.990	9.809	9.981	14,208	+0.06(+0.58%)
Oct 06, 2003	9.932	9.993	9.879	9.924	14,982	-0.07(-0.70%)
Oct 03, 2003	9.990	10.01	9.962	9.993	24,487	-0.02(-0.21%)
Oct 02, 2003	10.16	10.16	9.986	10.01	17,615	-0.21(-2.07%)

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.