Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.37	15.42	15.33	15.40	10,534,503	-0.01(-0.09%)
Dec 30, 2003	15.32	15.42	15.32	15.42	9,066,236	+0.04(+0.25%)
Dec 29, 2003	15.24	15.38	15.25	15.38	11,487,153	+0.14(+0.89%)
Dec 26, 2003	15.15	15.25	15.13	15.24	5,188,538	+0.07(+0.43%)
Dec 24, 2003	15.18	15.24	15.16	15.18	4,171,403	-0.01(-0.08%)
Dec 23, 2003	15.14	15.21	15.08	15.19	13,033,742	+0.05(+0.32%)
Dec 22, 2003	15.08	15.19	15.06	15.14	11,767,805	+0.01(+0.08%)
Dec 19, 2003	15.11	15.20	15.06	15.13	22,928,358	+0.02(+0.13%)
Dec 18, 2003	14.90	15.11	14.86	15.11	19,496,310	+0.20(+1.31%)
Dec 17, 2003	14.84	14.92	14.83	14.92	11,936,980	+0.07(+0.49%)
Dec 16, 2003	14.61	14.90	14.60	14.84	18,221,498	+0.21(+1.40%)
Dec 15, 2003	14.69	14.77	14.60	14.64	22,364,182	+0.11(+0.76%)
Dec 12, 2003	14.54	14.59	14.52	14.53	13,270,534	-0.01(-0.05%)
Dec 11, 2003	14.50	14.55	14.47	14.53	16,044,420	+0.06(+0.40%)
Dec 10, 2003	14.43	14.64	14.42	14.48	13,324,315	+0.03(+0.24%)
Dec 09, 2003	14.59	14.59	14.40	14.44	17,618,682	-0.11(-0.78%)
Dec 08, 2003	14.39	14.56	14.36	14.56	17,381,108	+0.17(+1.19%)
Dec 05, 2003	14.43	14.51	14.38	14.38	12,848,381	-0.07(-0.49%)
Dec 04, 2003	14.45	14.47	14.40	14.46	18,633,990	+0.01(+0.04%)
Dec 03, 2003	14.54	14.56	14.43	14.45	21,246,534	-0.22(-1.51%)
Dec 02, 2003	14.64	14.71	14.61	14.67	23,427,006	+0.05(+0.34%)
Dec 01, 2003	14.30	14.62	14.30	14.62	19,023,248	+0.18(+1.22%)
Nov 28, 2003	14.18	14.51	14.18	14.45	7,026,483	-0.01(-0.05%)
Nov 26, 2003	14.38	14.46	14.23	14.45	16,478,844	+0.08(+0.56%)
Nov 25, 2003	14.36	14.42	14.29	14.37	14,133,637	+0.03(+0.20%)
Nov 24, 2003	14.26	14.36	14.23	14.34	16,597,892	+0.11(+0.74%)
Nov 21, 2003	14.17	14.24	14.12	14.24	16,268,681	+0.07(+0.47%)
Nov 20, 2003	14.18	14.32	14.13	14.17	15,216,040	-0.07(-0.50%)
Nov 19, 2003	14.16	14.29	14.16	14.24	15,475,806	+0.08(+0.57%)
Nov 18, 2003	14.31	14.31	14.14	14.16	17,211,932	-0.12(-0.83%)
Nov 17, 2003	14.25	14.32	14.21	14.28	16,845,128	-0.03(-0.20%)
Nov 14, 2003	14.42	14.45	14.27	14.31	16,983,234	-0.13(-0.92%)
Nov 13, 2003	14.48	14.52	14.40	14.44	15,046,343	-0.08(-0.53%)
Nov 12, 2003	14.40	14.57	14.39	14.52	14,944,787	+0.06(+0.40%)
Nov 11, 2003	14.48	14.47	14.38	14.46	13,978,821	-0.02(-0.13%)
Nov 10, 2003	14.57	14.60	14.43	14.48	17,870,094	-0.10(-0.71%)
Nov 07, 2003	14.74	14.74	14.58	14.58	21,156,204	-0.13(-0.90%)
Nov 06, 2003	14.51	14.73	14.46	14.72	26,224,126	+0.12(+0.84%)
Nov 05, 2003	14.47	14.59	14.29	14.59	30,479,596	+0.13(+0.87%)
Nov 04, 2003	14.49	14.63	14.42	14.47	34,377,632	-0.05(-0.37%)
Nov 03, 2003	14.50	14.52	14.34	14.52	27,782,100	+0.03(+0.22%)
Oct 31, 2003	14.38	14.53	14.40	14.49	28,994,620	+0.11(+0.77%)
Oct 30, 2003	14.24	14.45	14.21	14.38	43,797,904	+0.14(+0.95%)
Oct 29, 2003	13.95	14.35	13.90	14.24	68,844,336	+0.29(+2.07%)
Oct 28, 2003	14.09	14.20	13.88	13.95	81,213,656	-0.14(-0.98%)
Oct 27, 2003	14.22	14.41	14.07	14.09	121,890,184	-1.59(-10.13%)
Oct 24, 2003	15.66	15.70	15.49	15.68	10,133,497	+0.02(+0.10%)
Oct 23, 2003	15.52	15.70	15.45	15.66	8,974,078	+0.14(+0.93%)
Oct 22, 2003	15.69	15.69	15.42	15.52	10,053,348	+0.00(+0.01%)
Oct 21, 2003	15.58	15.65	15.49	15.52	11,163,163	-0.07(-0.48%)
Oct 20, 2003	15.51	15.63	15.38	15.59	12,215,804	-0.06(-0.35%)
Oct 17, 2003	15.73	15.73	15.56	15.65	12,516,820	-0.05(-0.31%)
Oct 16, 2003	15.72	15.73	15.60	15.69	13,374,702	-0.02(-0.13%)
Oct 15, 2003	15.85	15.85	15.64	15.72	13,833,143	-0.08(-0.53%)
Oct 14, 2003	15.65	15.85	15.65	15.80	16,783,776	+0.15(+0.93%)
Oct 13, 2003	15.54	15.68	15.57	15.65	9,979,203	+0.12(+0.76%)
Oct 10, 2003	15.44	15.59	15.43	15.54	8,894,451	+0.09(+0.56%)
Oct 09, 2003	15.47	15.61	15.39	15.45	12,093,884	+0.06(+0.41%)
Oct 08, 2003	15.37	15.42	15.30	15.39	7,843,637	-0.00(-0.01%)
Oct 07, 2003	15.41	15.42	15.21	15.39	13,729,759	-0.02(-0.12%)
Oct 06, 2003	15.29	15.44	15.24	15.41	10,279,697	+0.17(+1.13%)
Oct 03, 2003	15.31	15.37	15.17	15.24	17,787,334	+0.07(+0.45%)
Oct 02, 2003	15.17	15.20	15.12	15.17	11,281,429	-0.01(-0.04%)

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.