Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.36	19.47	19.26	19.37	5,632,603	+0.03(+0.13%)
Dec 30, 2003	19.46	19.56	19.31	19.35	4,859,945	-0.15(-0.77%)
Dec 29, 2003	19.23	19.51	19.23	19.50	5,550,954	+0.22(+1.16%)
Dec 26, 2003	19.41	19.48	19.22	19.27	3,149,041	-0.13(-0.68%)
Dec 24, 2003	19.37	19.47	19.31	19.41	5,050,460	-0.07(-0.38%)
Dec 23, 2003	19.39	19.51	19.31	19.48	6,717,167	+0.01(+0.04%)
Dec 22, 2003	19.16	19.47	19.06	19.47	9,309,475	+0.18(+0.95%)
Dec 19, 2003	18.83	19.31	18.83	19.29	10,827,937	+0.07(+0.39%)
Dec 18, 2003	19.05	19.25	18.99	19.21	5,268,553	+0.17(+0.87%)
Dec 17, 2003	19.00	19.05	18.84	19.05	5,480,263	-0.01(-0.04%)
Dec 16, 2003	19.01	19.14	18.97	19.06	7,055,085	+0.10(+0.53%)
Dec 15, 2003	19.08	19.17	18.82	18.96	9,295,747	+0.01(+0.04%)
Dec 12, 2003	18.80	19.02	18.74	18.95	7,470,196	+0.14(+0.75%)
Dec 11, 2003	18.58	18.86	18.49	18.81	9,008,167	+0.20(+1.07%)
Dec 10, 2003	18.39	18.86	18.29	18.61	15,664,278	+0.09(+0.49%)
Dec 09, 2003	18.25	18.56	18.20	18.52	16,084,688	+0.44(+2.43%)
Dec 08, 2003	17.94	18.09	17.94	18.08	7,991,524	+0.08(+0.46%)
Dec 05, 2003	18.27	18.29	17.90	17.99	11,410,803	-0.44(-2.39%)
Dec 04, 2003	18.28	18.43	18.19	18.43	12,867,124	+0.29(+1.60%)
Dec 03, 2003	18.73	18.77	18.09	18.14	20,484,000	-0.61(-3.23%)
Dec 02, 2003	18.97	19.14	18.63	18.75	17,050,752	-0.49(-2.55%)

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.