Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.62	18.93	18.45	18.88	1,420,700	+0.34(+1.83%)
Dec 30, 2003	18.66	18.66	18.32	18.54	1,309,500	-0.12(-0.67%)
Dec 29, 2003	18.82	18.83	18.27	18.66	1,427,700	-0.09(-0.51%)
Dec 26, 2003	18.49	18.83	18.49	18.75	654,400	+0.30(+1.63%)
Dec 24, 2003	18.60	18.60	18.36	18.45	523,600	-0.15(-0.78%)
Dec 23, 2003	18.20	18.61	18.20	18.60	2,019,900	+0.38(+2.09%)
Dec 22, 2003	18.21	18.46	17.92	18.22	1,779,500	-0.28(-1.49%)
Dec 19, 2003	18.74	18.82	18.15	18.50	2,766,700	+0.27(+1.45%)
Dec 18, 2003	17.75	18.27	17.75	18.23	1,904,900	+0.57(+3.20%)
Dec 17, 2003	17.29	17.66	17.11	17.66	3,394,700	+0.38(+2.17%)
Dec 16, 2003	17.70	17.70	16.25	17.29	5,350,000	-0.43(-2.43%)
Dec 15, 2003	18.15	18.80	17.64	17.72	1,624,500	-0.43(-2.37%)
Dec 12, 2003	18.02	18.38	18.02	18.15	1,661,100	+0.22(+1.23%)
Dec 11, 2003	17.45	18.07	17.41	17.93	2,079,200	+0.25(+1.44%)
Dec 10, 2003	18.05	18.07	17.35	17.68	2,235,400	-0.32(-1.81%)
Dec 09, 2003	18.38	18.45	17.81	18.00	1,750,900	+0.00(+0.00%)
Dec 08, 2003	18.41	18.45	17.90	18.00	2,005,500	-0.35(-1.91%)
Dec 05, 2003	18.36	18.89	18.00	18.35	1,827,600	-0.20(-1.10%)
Dec 04, 2003	19.20	19.38	17.38	18.55	5,014,000	-0.64(-3.36%)
Dec 03, 2003	19.68	19.87	19.34	19.20	1,631,800	-0.30(-1.54%)
Dec 02, 2003	19.96	19.96	19.39	19.50	1,830,500	-0.46(-2.30%)

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.