Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.02	18.21	18.02	18.18	26,947,194	+0.13(+0.74%)
Dec 30, 2003	18.01	18.18	17.94	18.04	34,377,952	+0.04(+0.20%)
Dec 29, 2003	17.88	18.01	17.88	18.01	26,124,080	+0.13(+0.72%)
Dec 26, 2003	17.86	17.95	17.83	17.88	7,577,112	+0.02(+0.09%)
Dec 24, 2003	17.80	17.98	17.78	17.86	13,866,592	+0.10(+0.58%)
Dec 23, 2003	17.65	17.83	17.64	17.76	26,888,692	+0.11(+0.64%)
Dec 22, 2003	17.52	17.85	17.50	17.65	34,266,392	+0.02(+0.09%)
Dec 19, 2003	17.72	17.72	17.50	17.63	61,276,556	-0.09(-0.49%)
Dec 18, 2003	17.75	17.76	17.60	17.72	32,532,702	+0.05(+0.26%)
Dec 17, 2003	17.75	17.79	17.61	17.67	30,469,964	-0.13(-0.72%)
Dec 16, 2003	17.72	17.90	17.72	17.80	31,350,802	+0.08(+0.46%)
Dec 15, 2003	17.78	18.03	17.67	17.72	32,076,930	+0.02(+0.12%)
Dec 12, 2003	17.84	17.87	17.63	17.70	22,041,166	-0.14(-0.81%)
Dec 11, 2003	17.57	17.88	17.48	17.84	37,394,028	+0.30(+1.70%)
Dec 10, 2003	17.62	17.78	17.44	17.54	24,328,002	-0.15(-0.84%)
Dec 09, 2003	17.75	17.86	17.65	17.69	34,086,220	-0.02(-0.12%)
Dec 08, 2003	17.49	17.72	17.47	17.71	25,277,838	+0.12(+0.67%)
Dec 05, 2003	17.69	17.72	17.53	17.60	24,362,210	-0.09(-0.49%)
Dec 04, 2003	17.56	17.75	17.51	17.68	39,672,896	+0.22(+1.24%)
Dec 03, 2003	17.55	17.69	17.46	17.47	42,680,612	-0.04(-0.24%)
Dec 02, 2003	17.43	17.61	17.43	17.51	26,588,600	-0.07(-0.41%)
Dec 01, 2003	17.53	17.65	17.42	17.58	36,719,212	+0.31(+1.79%)
Nov 28, 2003	17.21	17.37	17.19	17.27	15,509,515	-0.13(-0.77%)
Nov 26, 2003	17.39	17.51	17.24	17.41	30,186,586	+0.03(+0.15%)
Nov 25, 2003	17.26	17.39	17.11	17.38	36,350,316	-0.06(-0.32%)
Nov 24, 2003	17.23	17.56	17.19	17.44	44,793,496	+0.37(+2.14%)
Nov 21, 2003	17.31	17.33	16.95	17.07	48,421,608	-0.24(-1.40%)
Nov 20, 2003	17.54	17.71	17.27	17.31	34,625,764	-0.40(-2.24%)
Nov 19, 2003	17.51	17.75	17.48	17.71	33,589,824	+0.12(+0.70%)
Nov 18, 2003	17.60	17.75	17.50	17.59	48,997,884	+0.06(+0.32%)
Nov 17, 2003	16.86	17.61	16.86	17.53	39,083,208	-0.01(-0.03%)
Nov 14, 2003	17.38	17.75	17.35	17.53	78,720,144	+0.32(+1.88%)
Nov 13, 2003	16.62	17.42	16.49	17.21	83,432,784	+0.54(+3.24%)
Nov 12, 2003	16.39	16.71	16.37	16.67	40,600,964	+0.31(+1.89%)
Nov 11, 2003	16.11	16.39	16.08	16.36	21,604,052	+0.16(+1.02%)
Nov 10, 2003	16.35	16.35	16.13	16.20	23,224,428	-0.15(-0.91%)
Nov 07, 2003	16.43	16.46	16.26	16.35	32,301,998	-0.05(-0.28%)
Nov 06, 2003	16.22	16.41	16.08	16.39	34,837,808	+0.11(+0.66%)
Nov 05, 2003	15.96	16.52	15.96	16.28	43,073,216	+0.10(+0.64%)
Nov 04, 2003	16.00	16.20	15.98	16.18	30,965,774	-0.08(-0.51%)
Nov 03, 2003	16.28	16.41	16.21	16.26	33,894,580	+0.01(+0.03%)
Oct 31, 2003	15.95	16.27	15.95	16.26	46,623,976	+0.37(+2.33%)
Oct 30, 2003	15.80	16.12	15.80	15.89	48,257,764	-0.20(-1.25%)
Oct 29, 2003	16.15	16.19	15.98	16.09	36,967,992	-0.12(-0.73%)
Oct 28, 2003	15.94	16.21	15.91	16.21	35,902,316	+0.27(+1.71%)
Oct 27, 2003	15.96	16.11	15.90	15.93	28,486,328	+0.07(+0.42%)
Oct 24, 2003	15.96	15.96	15.73	15.87	30,719,520	-0.09(-0.55%)
Oct 23, 2003	15.74	16.02	15.72	15.96	37,757,868	+0.20(+1.27%)
Oct 22, 2003	15.95	16.05	15.69	15.75	49,967,740	-0.45(-2.79%)
Oct 21, 2003	15.95	16.27	15.90	16.21	37,062,840	+0.26(+1.61%)
Oct 20, 2003	15.72	15.95	15.72	15.95	25,229,248	+0.23(+1.44%)
Oct 17, 2003	15.89	15.90	15.69	15.72	32,781,094	-0.16(-1.04%)
Oct 16, 2003	15.77	15.94	15.18	15.89	34,685,624	+0.14(+0.92%)
Oct 15, 2003	15.89	15.92	15.69	15.74	37,872,152	-0.14(-0.91%)
Oct 14, 2003	15.69	15.92	15.64	15.89	30,501,644	+0.11(+0.69%)
Oct 13, 2003	15.85	15.98	15.72	15.78	25,869,470	-0.04(-0.26%)
Oct 10, 2003	15.83	15.98	15.79	15.82	24,907,972	-0.11(-0.68%)
Oct 09, 2003	15.87	15.96	15.80	15.93	34,330,140	+0.15(+0.98%)
Oct 08, 2003	15.80	15.84	15.68	15.77	29,034,812	+0.01(+0.03%)
Oct 07, 2003	15.70	15.95	15.67	15.77	34,830,424	-0.05(-0.33%)
Oct 06, 2003	15.80	15.93	15.79	15.82	24,840,530	-0.02(-0.10%)
Oct 03, 2003	16.16	16.18	15.84	15.84	39,419,840	-0.14(-0.87%)
Oct 02, 2003	15.78	16.02	15.75	15.98	33,739,676	+0.13(+0.81%)

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.