Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.73	16.76	16.57	16.72	6,791,040	+0.03(+0.20%)
Dec 30, 2003	16.42	16.75	16.40	16.69	9,907,146	+0.12(+0.73%)
Dec 29, 2003	16.53	16.61	16.24	16.57	20,161,052	+0.34(+2.12%)
Dec 26, 2003	16.16	16.33	16.11	16.22	10,807,836	+0.09(+0.54%)
Dec 24, 2003	15.72	16.25	15.55	16.13	34,278,944	-0.89(-5.22%)
Dec 23, 2003	16.97	17.06	16.91	17.02	7,861,769	+0.08(+0.48%)
Dec 22, 2003	16.23	16.96	16.23	16.94	10,342,269	+0.58(+3.54%)
Dec 19, 2003	16.83	16.85	15.88	16.36	17,144,596	-0.34(-2.06%)
Dec 18, 2003	16.60	16.80	16.55	16.71	6,932,418	+0.21(+1.27%)
Dec 17, 2003	16.67	16.79	16.43	16.50	8,966,359	-0.26(-1.53%)
Dec 16, 2003	17.08	17.20	16.73	16.75	8,527,523	-0.36(-2.12%)
Dec 15, 2003	17.57	17.59	17.09	17.12	6,486,602	-0.24(-1.40%)
Dec 12, 2003	17.41	17.48	17.18	17.36	5,681,995	-0.01(-0.08%)
Dec 11, 2003	17.20	17.52	17.20	17.37	6,703,867	+0.17(+0.98%)
Dec 10, 2003	17.04	17.20	17.01	17.20	4,792,295	+0.09(+0.51%)
Dec 09, 2003	17.38	17.41	17.08	17.12	6,895,143	-0.13(-0.78%)
Dec 08, 2003	17.64	17.75	17.14	17.25	9,592,906	-0.25(-1.42%)
Dec 05, 2003	17.72	17.81	17.46	17.50	5,351,421	-0.38(-2.15%)
Dec 04, 2003	17.82	18.19	17.64	17.88	9,260,104	+0.07(+0.38%)
Dec 03, 2003	17.90	18.08	17.74	17.82	5,691,648	-0.01(-0.08%)
Dec 02, 2003	17.82	17.86	17.74	17.83	8,116,309	+0.09(+0.49%)

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.