Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.75	15.26	14.75	15.13	409,600	+0.13(+0.87%)
Dec 30, 2003	14.30	15.37	14.30	15.00	1,731,000	-0.58(-3.72%)
Dec 29, 2003	15.92	16.10	15.43	15.58	227,000	-0.34(-2.14%)
Dec 26, 2003	15.73	15.96	15.70	15.92	153,900	+0.25(+1.60%)
Dec 24, 2003	15.55	15.80	15.32	15.67	88,500	-0.01(-0.06%)
Dec 23, 2003	15.62	15.71	15.54	15.68	139,300	+0.34(+2.22%)
Dec 22, 2003	15.19	15.42	15.19	15.34	336,000	+0.15(+0.99%)
Dec 19, 2003	15.39	15.60	15.05	15.19	301,000	-0.19(-1.24%)
Dec 18, 2003	15.00	15.42	14.95	15.38	169,100	+0.38(+2.53%)
Dec 17, 2003	14.70	15.03	14.61	15.00	144,000	+0.27(+1.83%)
Dec 16, 2003	14.55	14.77	14.48	14.73	137,300	+0.23(+1.59%)
Dec 15, 2003	15.20	15.27	14.49	14.50	204,900	-0.53(-3.53%)
Dec 12, 2003	14.87	15.03	14.74	15.03	276,600	+0.18(+1.21%)
Dec 11, 2003	14.62	15.00	14.62	14.85	237,200	+0.24(+1.64%)
Dec 10, 2003	14.53	14.73	14.33	14.61	482,900	+0.18(+1.25%)
Dec 09, 2003	14.81	14.81	14.38	14.43	194,100	-0.36(-2.43%)
Dec 08, 2003	14.79	14.83	14.66	14.79	146,100	+0.09(+0.61%)
Dec 05, 2003	14.72	14.87	14.61	14.70	246,300	-0.07(-0.47%)
Dec 04, 2003	14.99	14.99	14.33	14.77	283,400	-0.14(-0.94%)
Dec 03, 2003	15.52	15.59	14.90	14.91	335,300	-0.59(-3.81%)
Dec 02, 2003	15.65	15.80	15.49	15.50	319,500	-0.09(-0.58%)
Dec 01, 2003	16.20	16.24	15.54	15.59	511,200	-0.61(-3.77%)
Nov 28, 2003	16.00	16.30	15.97	16.20	112,600	+0.26(+1.63%)
Nov 26, 2003	16.17	16.28	15.90	15.94	429,400	-0.20(-1.24%)
Nov 25, 2003	15.98	16.22	15.95	16.14	276,400	+0.19(+1.19%)
Nov 24, 2003	15.85	16.10	15.85	15.95	288,100	+0.10(+0.63%)
Nov 21, 2003	15.85	15.85	15.62	15.85	344,600	+0.00(+0.00%)
Nov 20, 2003	16.05	16.33	15.30	15.85	3,459,000	-2.03(-11.35%)
Nov 19, 2003	18.15	18.37	17.88	17.88	267,700	-0.21(-1.16%)
Nov 18, 2003	18.56	18.80	18.18	18.09	181,800	-0.39(-2.11%)
Nov 17, 2003	18.38	18.61	18.35	18.48	149,500	-0.23(-1.23%)
Nov 14, 2003	19.13	19.15	18.67	18.71	123,700	-0.29(-1.53%)
Nov 13, 2003	18.99	19.22	18.54	19.00	222,600	-0.05(-0.26%)
Nov 12, 2003	19.21	19.38	18.75	19.05	399,900	-0.19(-0.99%)
Nov 11, 2003	18.69	19.83	18.82	19.24	652,100	+0.55(+2.94%)
Nov 10, 2003	17.38	18.85	17.80	18.69	678,500	+1.31(+7.54%)
Nov 07, 2003	17.10	17.50	17.10	17.38	452,200	+0.35(+2.06%)
Nov 06, 2003	16.74	16.91	16.58	17.03	201,600	+0.43(+2.59%)
Nov 05, 2003	17.00	17.05	16.48	16.60	176,000	-0.33(-1.95%)
Nov 04, 2003	17.00	17.01	16.90	16.93	223,700	-0.06(-0.35%)
Nov 03, 2003	16.85	17.13	16.85	16.99	121,327	+0.13(+0.77%)
Oct 31, 2003	16.54	16.90	16.66	16.86	113,700	+0.32(+1.93%)
Oct 30, 2003	17.28	17.31	16.85	16.54	294,400	-0.78(-4.50%)
Oct 29, 2003	17.07	17.33	17.00	17.32	135,500	+0.22(+1.29%)
Oct 28, 2003	16.45	17.17	16.25	17.10	168,200	+0.50(+3.01%)
Oct 27, 2003	16.26	16.69	16.26	16.60	80,900	+0.28(+1.72%)
Oct 24, 2003	16.30	16.53	16.22	16.32	166,400	-0.05(-0.31%)
Oct 23, 2003	17.01	17.02	16.05	16.37	422,600	-0.73(-4.27%)
Oct 22, 2003	17.42	17.49	17.06	17.10	141,900	-0.40(-2.29%)
Oct 21, 2003	17.53	17.73	17.45	17.50	140,500	-0.10(-0.57%)
Oct 20, 2003	17.50	17.63	17.49	17.60	102,500	+0.12(+0.69%)
Oct 17, 2003	17.65	17.70	17.42	17.48	92,100	-0.20(-1.13%)
Oct 16, 2003	17.71	17.71	17.45	17.68	50,100	+0.05(+0.28%)
Oct 15, 2003	17.84	17.84	17.63	17.63	153,800	-0.22(-1.23%)
Oct 14, 2003	17.40	17.90	17.36	17.85	212,800	+0.60(+3.48%)
Oct 13, 2003	17.15	17.38	17.01	17.25	155,100	+0.10(+0.58%)
Oct 10, 2003	17.19	17.21	16.84	17.15	100,300	-0.04(-0.23%)
Oct 09, 2003	17.20	17.32	16.90	17.19	194,000	+0.09(+0.53%)
Oct 08, 2003	17.14	17.14	16.96	17.10	75,100	-0.03(-0.18%)
Oct 07, 2003	17.04	17.18	16.88	17.13	56,900	+0.03(+0.18%)
Oct 06, 2003	17.00	17.10	16.85	17.10	58,300	+0.08(+0.47%)
Oct 03, 2003	16.82	17.08	16.82	17.02	112,900	+0.27(+1.61%)
Oct 02, 2003	16.67	16.82	16.67	16.75	60,000	-0.09(-0.53%)

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.