Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.11	19.32	19.11	19.28	25,402,954	+0.14(+0.74%)
Dec 30, 2003	19.10	19.28	19.03	19.14	32,407,886	+0.04(+0.20%)
Dec 29, 2003	18.97	19.10	18.97	19.10	24,627,010	+0.14(+0.72%)
Dec 26, 2003	18.95	19.04	18.92	18.97	7,142,897	+0.02(+0.09%)
Dec 24, 2003	18.88	19.07	18.86	18.95	13,071,951	+0.11(+0.58%)
Dec 23, 2003	18.73	18.91	18.71	18.84	25,347,804	+0.12(+0.64%)
Dec 22, 2003	18.58	18.93	18.57	18.72	32,302,716	+0.02(+0.09%)
Dec 19, 2003	18.80	18.80	18.56	18.70	57,765,036	-0.09(-0.49%)
Dec 18, 2003	18.83	18.84	18.67	18.80	30,668,378	+0.05(+0.26%)
Dec 17, 2003	18.82	18.87	18.68	18.75	28,723,848	-0.14(-0.72%)
Dec 16, 2003	18.80	18.99	18.80	18.88	29,554,208	+0.09(+0.46%)
Dec 15, 2003	18.86	19.13	18.75	18.80	30,238,724	+0.02(+0.12%)
Dec 12, 2003	18.93	18.96	18.70	18.78	20,778,072	-0.15(-0.81%)
Dec 11, 2003	18.63	18.97	18.54	18.93	35,251,120	+0.32(+1.70%)
Dec 10, 2003	18.69	18.86	18.50	18.61	22,933,858	-0.16(-0.84%)
Dec 09, 2003	18.83	18.94	18.73	18.77	32,132,870	-0.02(-0.12%)
Dec 08, 2003	18.56	18.80	18.53	18.79	23,829,264	+0.13(+0.67%)
Dec 05, 2003	18.76	18.80	18.59	18.67	22,966,106	-0.09(-0.49%)
Dec 04, 2003	18.62	18.83	18.58	18.76	37,399,396	+0.23(+1.24%)
Dec 03, 2003	18.62	18.77	18.52	18.53	40,234,748	-0.04(-0.23%)
Dec 02, 2003	18.49	18.68	18.49	18.57	25,064,910	-0.08(-0.41%)
Dec 01, 2003	18.60	18.72	18.47	18.65	34,614,976	+0.33(+1.79%)
Nov 28, 2003	18.26	18.43	18.24	18.32	14,620,724	-0.14(-0.77%)
Nov 26, 2003	18.45	18.58	18.28	18.46	28,456,710	+0.03(+0.15%)
Nov 25, 2003	18.31	18.45	18.15	18.44	34,267,220	-0.06(-0.32%)
Nov 24, 2003	18.27	18.62	18.24	18.50	42,226,552	+0.39(+2.14%)
Nov 21, 2003	18.37	18.39	17.98	18.11	45,646,752	-0.26(-1.40%)
Nov 20, 2003	18.61	18.79	18.32	18.37	32,641,494	-0.42(-2.24%)
Nov 19, 2003	18.57	18.83	18.54	18.79	31,664,922	+0.13(+0.70%)
Nov 18, 2003	18.67	18.83	18.56	18.66	46,190,004	+0.06(+0.32%)
Nov 17, 2003	17.89	18.68	17.89	18.59	36,843,500	-0.01(-0.03%)
Nov 14, 2003	18.44	18.82	18.40	18.60	74,209,000	+0.34(+1.88%)
Nov 13, 2003	17.63	18.47	17.49	18.26	78,651,576	+0.57(+3.24%)
Nov 12, 2003	17.39	17.73	17.36	17.68	38,274,276	+0.33(+1.89%)
Nov 11, 2003	17.09	17.39	17.06	17.36	20,366,006	+0.17(+1.02%)
Nov 10, 2003	17.34	17.34	17.11	17.18	21,893,526	-0.16(-0.91%)
Nov 07, 2003	17.43	17.47	17.25	17.34	30,450,894	-0.05(-0.28%)
Nov 06, 2003	17.20	17.41	17.06	17.39	32,841,388	+0.11(+0.66%)
Nov 05, 2003	16.93	17.52	16.93	17.27	40,604,856	+0.11(+0.64%)
Nov 04, 2003	16.97	17.19	16.95	17.16	29,191,246	-0.09(-0.51%)
Nov 03, 2003	17.27	17.41	17.19	17.25	31,952,214	+0.01(+0.03%)
Oct 31, 2003	16.92	17.26	16.92	17.25	43,952,136	+0.39(+2.33%)
Oct 30, 2003	16.76	17.10	16.76	16.85	45,492,296	-0.21(-1.25%)
Oct 29, 2003	17.13	17.18	16.95	17.07	34,849,496	-0.13(-0.73%)
Oct 28, 2003	16.91	17.19	16.88	17.19	33,844,892	+0.29(+1.71%)
Oct 27, 2003	16.93	17.09	16.87	16.90	26,853,886	+0.07(+0.42%)
Oct 24, 2003	16.92	16.92	16.69	16.83	28,959,104	-0.09(-0.55%)
Oct 23, 2003	16.70	17.00	16.67	16.92	35,594,112	+0.21(+1.27%)
Oct 22, 2003	16.92	17.03	16.65	16.71	47,104,280	-0.48(-2.79%)
Oct 21, 2003	16.92	17.26	16.86	17.19	34,938,912	+0.27(+1.61%)
Oct 20, 2003	16.68	16.92	16.68	16.92	23,783,458	+0.24(+1.44%)
Oct 17, 2003	16.85	16.86	16.65	16.68	30,902,536	-0.17(-1.04%)
Oct 16, 2003	16.73	16.91	16.10	16.85	32,697,926	+0.15(+0.91%)
Oct 15, 2003	16.85	16.89	16.64	16.70	35,701,844	-0.15(-0.91%)
Oct 14, 2003	16.65	16.89	16.59	16.85	28,753,712	+0.11(+0.68%)
Oct 13, 2003	16.81	16.95	16.67	16.74	24,386,990	-0.04(-0.26%)
Oct 10, 2003	16.79	16.95	16.74	16.78	23,480,592	-0.11(-0.68%)
Oct 09, 2003	16.84	16.93	16.76	16.90	32,362,814	+0.16(+0.98%)
Oct 08, 2003	16.76	16.80	16.64	16.73	27,370,938	+0.01(+0.03%)
Oct 07, 2003	16.65	16.92	16.62	16.73	32,834,426	-0.05(-0.32%)
Oct 06, 2003	16.76	16.90	16.74	16.78	23,417,014	-0.02(-0.10%)
Oct 03, 2003	17.14	17.16	16.80	16.80	37,160,840	-0.15(-0.87%)
Oct 02, 2003	16.74	16.99	16.71	16.95	31,806,186	+0.14(+0.81%)

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.