Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.49	19.52	19.28	19.40	575,400	-0.09(-0.46%)
Dec 30, 2003	19.52	19.55	19.37	19.49	1,255,200	-0.04(-0.18%)
Dec 29, 2003	19.48	19.70	19.45	19.52	869,800	+0.10(+0.51%)
Dec 26, 2003	19.48	19.52	19.37	19.43	176,600	+0.03(+0.13%)
Dec 24, 2003	19.35	19.56	19.18	19.40	308,400	+0.02(+0.13%)
Dec 23, 2003	19.25	19.38	19.15	19.38	1,183,600	-0.26(-1.32%)
Dec 22, 2003	19.12	19.73	19.10	19.64	2,973,000	+1.43(+7.85%)
Dec 19, 2003	18.12	18.34	18.04	18.20	1,597,400	+0.11(+0.61%)
Dec 18, 2003	17.86	18.12	17.86	18.09	781,200	+0.34(+1.91%)
Dec 17, 2003	17.86	17.88	17.73	17.75	654,800	-0.11(-0.59%)
Dec 16, 2003	17.84	17.94	17.66	17.86	1,418,600	+0.03(+0.17%)
Dec 15, 2003	17.98	18.07	17.85	17.83	2,185,000	+0.10(+0.56%)
Dec 12, 2003	17.85	17.86	17.57	17.73	1,286,400	-0.04(-0.25%)
Dec 11, 2003	17.67	18.03	17.65	17.77	1,464,000	+0.10(+0.59%)
Dec 10, 2003	17.61	17.85	17.52	17.67	1,265,400	-0.10(-0.59%)
Dec 09, 2003	17.76	17.79	17.75	17.77	1,699,400	+0.01(+0.08%)
Dec 08, 2003	17.35	17.76	17.45	17.76	2,033,800	+0.41(+2.36%)
Dec 05, 2003	17.39	17.51	17.18	17.35	472,200	-0.15(-0.86%)
Dec 04, 2003	17.36	17.59	17.36	17.50	567,400	+0.15(+0.86%)
Dec 03, 2003	17.55	17.68	17.35	17.35	962,800	-0.16(-0.94%)
Dec 02, 2003	17.52	17.68	17.49	17.52	929,800	-0.04(-0.23%)
Dec 01, 2003	17.45	17.57	17.45	17.55	1,103,000	+0.11(+0.60%)
Nov 28, 2003	17.25	17.49	17.25	17.45	231,600	+0.11(+0.61%)
Nov 26, 2003	17.29	17.48	17.21	17.34	909,400	+0.20(+1.20%)
Nov 25, 2003	17.00	17.33	16.93	17.14	952,400	+0.16(+0.97%)
Nov 24, 2003	16.50	16.98	16.46	16.98	946,000	+0.64(+3.89%)
Nov 21, 2003	16.39	16.42	16.20	16.34	572,800	+0.11(+0.68%)
Nov 20, 2003	16.43	16.60	16.22	16.23	623,800	-0.20(-1.19%)
Nov 19, 2003	16.50	16.59	16.33	16.43	998,400	-0.05(-0.30%)
Nov 18, 2003	16.98	17.13	16.43	16.48	968,600	-0.50(-2.95%)
Nov 17, 2003	16.86	17.30	16.72	16.98	1,434,400	-0.41(-2.36%)
Nov 14, 2003	17.93	17.96	17.38	17.39	796,200	-0.59(-3.31%)
Nov 13, 2003	17.57	18.01	17.55	17.98	1,140,200	+0.19(+1.07%)
Nov 12, 2003	17.50	17.82	17.50	17.79	996,000	+0.36(+2.09%)
Nov 11, 2003	17.40	17.46	17.18	17.43	872,600	+0.11(+0.61%)
Nov 10, 2003	17.83	17.89	17.26	17.32	1,318,000	-0.57(-3.16%)
Nov 07, 2003	18.12	18.23	17.87	17.89	915,200	-0.21(-1.19%)
Nov 06, 2003	18.02	18.14	17.86	18.10	784,800	-0.01(-0.08%)
Nov 05, 2003	17.91	18.11	17.84	18.11	980,200	+0.10(+0.58%)
Nov 04, 2003	17.91	18.02	17.86	18.01	907,424	-0.07(-0.39%)
Nov 03, 2003	18.03	18.28	17.95	18.08	1,080,494	+0.11(+0.61%)
Oct 31, 2003	18.09	18.10	18.09	17.97	1,202,800	-0.05(-0.28%)
Oct 30, 2003	17.91	18.15	17.83	18.02	2,160,200	+0.21(+1.21%)
Oct 29, 2003	17.90	17.96	17.79	17.80	2,142,000	-0.16(-0.86%)
Oct 28, 2003	17.50	17.96	17.50	17.96	2,133,400	+0.54(+3.07%)
Oct 27, 2003	17.49	17.52	17.24	17.43	1,074,400	-0.04(-0.26%)
Oct 24, 2003	16.86	17.48	16.75	17.47	1,406,800	+0.52(+3.04%)
Oct 23, 2003	16.88	17.11	16.65	16.95	1,177,600	-0.22(-1.25%)
Oct 22, 2003	17.17	17.30	17.02	17.17	1,020,800	+0.00(+0.00%)
Oct 21, 2003	17.09	17.24	17.00	17.17	566,000	+0.02(+0.12%)
Oct 20, 2003	17.11	17.20	16.98	17.15	365,200	+0.16(+0.97%)
Oct 17, 2003	17.43	17.47	16.91	16.98	780,400	-0.46(-2.64%)
Oct 16, 2003	17.27	17.36	17.21	17.45	564,000	+0.17(+0.98%)
Oct 15, 2003	17.50	17.50	17.22	17.27	849,400	-0.20(-1.14%)
Oct 14, 2003	17.32	17.57	17.32	17.48	1,067,800	+0.17(+0.95%)
Oct 13, 2003	17.41	17.45	17.29	17.31	501,200	-0.10(-0.57%)
Oct 10, 2003	17.17	17.41	17.11	17.41	421,200	+0.29(+1.69%)
Oct 09, 2003	17.38	17.44	17.06	17.12	775,000	-0.18(-1.04%)
Oct 08, 2003	17.25	17.32	17.20	17.30	917,400	+0.05(+0.29%)
Oct 07, 2003	17.32	17.27	16.98	17.25	835,000	-0.07(-0.43%)
Oct 06, 2003	17.07	17.48	17.05	17.32	937,600	+0.18(+1.08%)
Oct 03, 2003	16.97	17.46	16.95	17.14	1,128,000	+0.42(+2.51%)
Oct 02, 2003	16.61	16.75	16.53	16.72	899,800	+0.32(+1.95%)

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.