Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.37	20.49	20.28	20.38	643,926	+0.05(+0.25%)
Dec 30, 2003	20.32	20.36	20.23	20.33	757,960	+0.02(+0.08%)
Dec 29, 2003	20.10	20.33	19.97	20.32	965,013	+0.22(+1.07%)
Dec 26, 2003	20.07	20.13	20.04	20.10	205,690	+0.03(+0.15%)
Dec 24, 2003	20.13	20.13	20.03	20.07	221,258	-0.10(-0.48%)
Dec 23, 2003	20.30	20.23	20.03	20.16	1,221,883	-0.13(-0.66%)
Dec 22, 2003	20.29	20.37	20.12	20.30	957,034	+0.13(+0.66%)
Dec 19, 2003	20.16	20.35	19.99	20.16	1,317,236	+0.06(+0.29%)
Dec 18, 2003	19.78	20.11	19.68	20.11	1,399,162	+0.33(+1.65%)
Dec 17, 2003	19.86	19.86	19.60	19.78	1,284,543	-0.08(-0.38%)
Dec 16, 2003	19.82	19.93	19.69	19.86	1,010,354	+0.02(+0.09%)
Dec 15, 2003	20.16	20.20	19.84	19.84	1,233,559	-0.00(-0.02%)
Dec 12, 2003	19.85	19.94	19.72	19.84	915,390	-0.03(-0.17%)
Dec 11, 2003	19.42	19.91	19.42	19.88	1,071,264	+0.50(+2.60%)
Dec 10, 2003	19.84	19.85	19.29	19.37	1,794,975	-0.40(-2.03%)
Dec 09, 2003	19.76	19.97	19.75	19.77	1,867,560	+0.10(+0.51%)
Dec 08, 2003	19.65	19.74	19.48	19.67	1,394,492	+0.02(+0.09%)
Dec 05, 2003	19.63	19.97	19.60	19.66	2,489,302	+0.10(+0.49%)
Dec 04, 2003	19.15	19.62	19.13	19.56	4,366,593	+0.72(+3.84%)
Dec 03, 2003	19.00	19.04	18.83	18.84	1,308,284	-0.08(-0.42%)
Dec 02, 2003	19.18	19.18	18.92	18.92	1,953,962	-0.34(-1.78%)

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.