Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.35	16.40	16.05	16.05	80,500	-0.15(-0.93%)
Dec 30, 2003	16.40	16.40	16.20	16.20	66,700	-0.14(-0.86%)
Dec 29, 2003	16.00	16.40	16.00	16.34	116,000	+0.23(+1.43%)
Dec 26, 2003	15.80	16.15	15.71	16.11	37,500	+0.10(+0.62%)
Dec 24, 2003	16.10	16.15	15.93	16.01	38,800	+0.01(+0.06%)
Dec 23, 2003	16.04	16.10	15.98	16.00	86,400	+0.00(+0.00%)
Dec 22, 2003	15.75	15.85	15.75	16.00	99,400	+0.00(+0.00%)
Dec 19, 2003	16.18	16.19	15.81	16.00	68,700	-0.20(-1.23%)
Dec 18, 2003	16.00	16.20	15.87	16.20	73,400	+0.28(+1.76%)
Dec 17, 2003	15.65	15.97	15.51	15.92	74,200	+0.07(+0.44%)
Dec 16, 2003	15.70	15.88	15.08	15.85	247,300	-0.04(-0.25%)
Dec 15, 2003	16.10	16.25	15.87	15.89	124,500	-0.38(-2.34%)
Dec 12, 2003	15.80	16.27	15.80	16.27	137,000	+0.22(+1.37%)
Dec 11, 2003	15.89	16.08	15.85	16.05	100,700	+0.07(+0.44%)
Dec 10, 2003	16.08	16.08	15.81	15.98	164,000	-0.22(-1.36%)
Dec 09, 2003	16.20	16.31	16.15	16.20	190,900	-0.35(-2.11%)
Dec 08, 2003	16.48	16.51	16.24	16.55	150,700	-0.20(-1.19%)
Dec 05, 2003	16.46	16.66	16.46	16.75	77,600	+0.29(+1.76%)
Dec 04, 2003	16.49	16.54	16.26	16.46	139,900	+0.11(+0.67%)
Dec 03, 2003	16.34	16.65	16.26	16.35	154,700	-0.05(-0.30%)
Dec 02, 2003	16.41	16.49	16.30	16.40	120,700	-0.04(-0.24%)
Dec 01, 2003	16.40	16.49	16.30	16.44	177,700	+0.04(+0.24%)
Nov 28, 2003	16.41	16.43	16.30	16.40	48,900	+0.14(+0.86%)
Nov 26, 2003	16.45	16.45	16.12	16.26	93,800	-0.24(-1.45%)
Nov 25, 2003	16.10	16.50	16.10	16.50	180,500	+0.35(+2.17%)
Nov 24, 2003	15.87	16.40	15.86	16.15	235,800	+0.25(+1.57%)
Nov 21, 2003	15.85	16.17	15.85	15.90	73,700	-0.09(-0.56%)
Nov 20, 2003	15.99	16.19	15.91	15.99	110,400	-0.17(-1.05%)
Nov 19, 2003	15.95	16.19	15.82	16.16	105,800	+0.38(+2.41%)
Nov 18, 2003	15.99	16.18	15.77	15.78	63,300	-0.28(-1.74%)
Nov 17, 2003	15.50	16.06	15.50	16.06	135,200	+0.27(+1.71%)
Nov 14, 2003	15.96	16.30	15.75	15.79	144,300	-0.38(-2.35%)
Nov 13, 2003	15.90	16.28	15.76	16.17	95,200	+0.22(+1.38%)
Nov 12, 2003	15.57	16.00	15.57	15.95	88,600	+0.22(+1.40%)
Nov 11, 2003	15.83	16.19	15.73	15.73	103,400	-0.30(-1.87%)
Nov 10, 2003	16.25	16.32	16.01	16.03	166,500	-0.34(-2.08%)
Nov 07, 2003	16.00	16.34	15.89	16.37	206,000	+0.17(+1.05%)
Nov 06, 2003	16.48	16.49	16.13	16.20	124,700	-0.28(-1.70%)
Nov 05, 2003	16.19	16.48	16.20	16.48	160,600	+0.02(+0.12%)
Nov 04, 2003	16.19	16.49	16.05	16.46	141,960	+0.39(+2.43%)
Nov 03, 2003	16.18	16.46	16.07	16.07	159,150	+0.12(+0.75%)
Oct 31, 2003	15.94	15.95	15.74	15.95	182,600	+0.40(+2.57%)
Oct 30, 2003	15.15	15.58	15.14	15.55	184,200	+0.56(+3.74%)
Oct 29, 2003	15.00	15.15	14.91	14.99	203,200	-0.10(-0.66%)
Oct 28, 2003	15.12	15.17	15.06	15.09	335,200	-0.01(-0.07%)
Oct 27, 2003	15.23	15.25	15.01	15.10	151,600	-0.10(-0.66%)
Oct 24, 2003	15.45	15.52	15.20	15.20	84,400	-0.21(-1.36%)
Oct 23, 2003	15.38	15.71	15.38	15.41	203,000	+0.02(+0.13%)
Oct 22, 2003	16.01	16.01	15.38	15.39	151,100	-0.59(-3.69%)
Oct 21, 2003	16.00	16.04	15.90	15.98	173,700	-0.12(-0.75%)
Oct 20, 2003	15.25	16.10	15.25	16.10	189,100	+0.95(+6.27%)
Oct 17, 2003	15.63	15.63	15.15	15.15	72,200	-0.55(-3.50%)
Oct 16, 2003	15.32	15.73	15.32	15.70	92,900	+0.20(+1.29%)
Oct 15, 2003	15.60	15.71	15.40	15.50	76,100	-0.25(-1.59%)
Oct 14, 2003	15.53	15.75	15.49	15.75	144,000	+0.26(+1.68%)
Oct 13, 2003	14.93	15.50	15.10	15.49	327,900	+0.56(+3.75%)
Oct 10, 2003	14.50	14.97	14.49	14.93	166,000	+0.51(+3.54%)
Oct 09, 2003	14.20	14.52	14.19	14.42	134,500	+0.22(+1.55%)
Oct 08, 2003	14.15	14.25	14.15	14.20	88,300	-0.05(-0.35%)
Oct 07, 2003	14.50	14.25	14.20	14.25	63,000	-0.25(-1.72%)
Oct 06, 2003	14.30	14.50	13.95	14.50	119,600	+0.20(+1.40%)
Oct 03, 2003	14.37	14.54	14.21	14.30	141,100	-0.07(-0.49%)
Oct 02, 2003	14.41	14.47	14.18	14.37	106,000	-0.08(-0.55%)

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.