Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.93	19.95	19.46	19.54	2,164,100	-0.27(-1.36%)
Dec 30, 2003	19.92	20.02	19.70	19.81	1,474,005	-0.23(-1.12%)
Dec 29, 2003	19.98	20.05	19.68	20.04	2,387,831	+0.17(+0.86%)
Dec 26, 2003	19.95	20.03	19.75	19.86	773,678	-0.14(-0.68%)
Dec 24, 2003	20.15	20.15	19.84	20.00	606,953	-0.15(-0.74%)
Dec 23, 2003	19.94	20.21	19.89	20.15	2,524,307	+0.22(+1.13%)
Dec 22, 2003	19.45	19.93	19.30	19.93	2,804,258	+0.48(+2.49%)
Dec 19, 2003	19.79	20.11	19.25	19.44	5,202,277	-0.62(-3.09%)
Dec 18, 2003	19.57	20.23	19.52	20.06	4,382,340	+0.51(+2.61%)
Dec 17, 2003	19.38	19.56	19.02	19.55	2,837,469	+0.14(+0.70%)
Dec 16, 2003	19.01	19.50	18.98	19.41	4,010,396	+0.51(+2.70%)
Dec 15, 2003	20.45	20.52	18.84	18.91	7,878,645	-1.20(-5.95%)
Dec 12, 2003	20.95	20.95	19.93	20.10	10,336,901	+0.21(+1.06%)
Dec 11, 2003	19.25	19.95	19.11	19.89	4,025,100	+0.85(+4.46%)
Dec 10, 2003	19.05	19.43	18.87	19.04	3,820,022	+0.18(+0.93%)
Dec 09, 2003	19.77	19.85	18.78	18.86	4,879,496	-0.85(-4.31%)
Dec 08, 2003	19.48	19.86	19.35	19.71	3,294,560	+0.27(+1.36%)
Dec 05, 2003	20.82	20.12	19.48	19.45	4,289,366	-1.38(-6.60%)
Dec 04, 2003	20.76	20.98	20.41	20.82	2,189,681	-0.00(-0.02%)
Dec 03, 2003	20.79	21.50	20.75	20.83	2,991,993	+0.22(+1.09%)
Dec 02, 2003	20.85	21.22	20.59	20.61	3,035,303	-0.44(-2.09%)
Dec 01, 2003	20.82	21.11	20.62	21.05	2,907,425	+0.39(+1.89%)
Nov 28, 2003	20.40	20.67	20.35	20.66	813,903	+0.10(+0.46%)
Nov 26, 2003	20.70	20.78	20.25	20.56	1,786,371	+0.04(+0.22%)
Nov 25, 2003	20.87	20.97	20.41	20.52	2,780,716	-0.18(-0.89%)
Nov 24, 2003	20.50	20.71	20.11	20.70	4,356,358	+1.03(+5.24%)
Nov 21, 2003	19.15	19.82	19.05	19.67	3,545,083	+0.52(+2.72%)
Nov 20, 2003	19.59	20.00	19.08	19.15	5,291,626	-0.65(-3.28%)
Nov 19, 2003	20.20	20.21	19.61	19.80	3,480,188	-0.25(-1.25%)
Nov 18, 2003	20.46	20.77	20.02	20.05	3,372,571	-0.15(-0.74%)
Nov 17, 2003	20.47	20.64	20.03	20.20	2,982,152	-0.35(-1.68%)
Nov 14, 2003	21.50	21.50	20.45	20.55	3,645,572	-0.89(-4.17%)
Nov 13, 2003	21.25	21.59	21.15	21.44	3,217,484	+0.05(+0.26%)
Nov 12, 2003	21.44	21.50	21.20	21.39	3,511,041	+0.02(+0.09%)
Nov 11, 2003	21.65	21.70	21.30	21.36	3,521,768	-0.35(-1.59%)
Nov 10, 2003	21.57	22.00	21.45	21.71	8,464,046	-0.80(-3.58%)
Nov 07, 2003	23.00	23.19	22.44	22.52	3,949,589	-0.40(-1.75%)
Nov 06, 2003	22.53	22.96	22.45	22.91	4,557,538	+0.37(+1.64%)
Nov 05, 2003	22.40	22.70	22.15	22.55	1,691,301	+0.18(+0.80%)
Nov 04, 2003	22.16	22.74	22.05	22.36	2,588,474	-0.27(-1.17%)
Nov 03, 2003	22.11	22.63	21.88	22.63	2,536,766	+0.75(+3.43%)
Oct 31, 2003	22.25	22.38	21.75	21.88	2,067,574	-0.38(-1.71%)
Oct 30, 2003	22.34	22.50	22.20	22.26	3,311,933	-0.07(-0.34%)
Oct 29, 2003	21.55	22.47	21.41	22.34	4,766,589	+0.62(+2.86%)
Oct 28, 2003	21.14	21.71	20.95	21.71	2,597,146	+0.70(+3.31%)
Oct 27, 2003	21.45	21.52	20.88	21.02	2,400,000	+0.02(+0.07%)
Oct 24, 2003	21.16	21.16	20.53	21.00	2,541,100	-0.18(-0.83%)
Oct 23, 2003	20.84	21.32	20.82	21.18	2,651,000	-0.12(-0.54%)
Oct 22, 2003	21.41	21.52	21.23	21.30	2,728,700	-0.27(-1.27%)
Oct 21, 2003	21.32	21.66	21.15	21.57	1,888,739	+0.23(+1.05%)
Oct 20, 2003	21.25	21.39	20.86	21.34	2,180,268	+0.12(+0.57%)
Oct 17, 2003	21.55	21.72	21.14	21.23	3,190,267	-0.17(-0.80%)
Oct 16, 2003	21.45	21.45	21.15	21.40	1,475,157	-0.01(-0.07%)
Oct 15, 2003	21.61	21.75	21.29	21.41	2,230,366	-0.02(-0.09%)
Oct 14, 2003	21.23	21.49	21.23	21.43	1,899,240	+0.04(+0.16%)
Oct 13, 2003	21.38	21.56	21.14	21.39	2,082,459	+0.44(+2.10%)
Oct 10, 2003	21.05	21.20	20.76	20.95	1,812,837	-0.01(-0.05%)
Oct 09, 2003	21.30	21.43	20.84	20.96	3,048,613	-0.09(-0.40%)
Oct 08, 2003	20.67	21.32	20.66	21.05	4,288,979	+0.41(+1.96%)
Oct 07, 2003	20.40	20.70	20.21	20.64	2,630,351	+0.12(+0.61%)
Oct 06, 2003	20.45	20.52	20.14	20.52	2,814,819	+0.09(+0.42%)
Oct 03, 2003	20.05	20.50	19.96	20.43	3,494,816	+0.60(+3.02%)
Oct 02, 2003	20.12	20.29	19.61	19.84	4,170,050	-0.06(-0.33%)

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.