Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.12	18.13	17.91	17.91	2,010,129	-0.12(-0.68%)
Dec 30, 2003	17.79	18.04	17.65	18.03	1,739,094	+0.12(+0.69%)
Dec 29, 2003	17.51	17.96	17.56	17.91	1,686,239	+0.39(+2.23%)
Dec 26, 2003	17.44	17.75	17.39	17.51	368,049	+0.07(+0.42%)
Dec 24, 2003	17.50	17.54	17.33	17.44	439,672	-0.07(-0.41%)
Dec 23, 2003	17.47	17.72	17.32	17.51	1,394,090	+0.11(+0.62%)
Dec 22, 2003	17.19	17.47	17.14	17.41	3,151,815	+0.22(+1.31%)
Dec 19, 2003	17.70	17.70	17.17	17.18	3,279,190	-0.49(-2.79%)
Dec 18, 2003	17.75	18.05	17.49	17.67	3,175,551	-0.08(-0.45%)
Dec 17, 2003	17.27	17.80	17.27	17.75	2,566,965	+0.49(+2.81%)
Dec 16, 2003	17.17	17.38	16.88	17.27	4,072,699	+0.25(+1.45%)
Dec 15, 2003	17.82	17.93	16.73	17.02	7,016,822	-0.80(-4.47%)
Dec 12, 2003	18.23	18.23	17.66	17.82	3,243,724	-0.41(-2.27%)
Dec 11, 2003	17.97	18.33	17.95	18.23	2,115,010	+0.28(+1.57%)
Dec 10, 2003	18.01	18.36	17.77	17.95	4,217,324	+0.29(+1.64%)
Dec 09, 2003	17.94	18.01	17.59	17.66	2,318,286	-0.22(-1.22%)
Dec 08, 2003	18.13	18.30	17.72	17.88	3,768,544	-0.46(-2.49%)
Dec 05, 2003	17.88	18.37	17.88	18.33	7,317,941	+0.46(+2.55%)
Dec 04, 2003	19.15	19.15	17.56	17.88	14,007,563	-1.89(-9.57%)
Dec 03, 2003	20.17	20.29	19.75	19.77	3,857,969	-0.37(-1.84%)
Dec 02, 2003	20.94	20.94	20.16	20.14	3,701,613	-0.80(-3.84%)
Dec 01, 2003	21.28	21.28	20.28	20.94	2,636,518	-0.33(-1.53%)
Nov 28, 2003	21.26	21.36	21.19	21.27	387,508	+0.01(+0.03%)
Nov 26, 2003	21.37	21.45	21.02	21.26	1,399,058	+0.07(+0.34%)
Nov 25, 2003	21.01	21.43	20.93	21.19	2,015,235	+0.30(+1.42%)
Nov 24, 2003	20.57	21.02	20.57	20.89	1,252,501	+0.36(+1.73%)
Nov 21, 2003	20.54	20.72	20.49	20.54	1,042,877	+0.00(+0.00%)
Nov 20, 2003	20.38	20.77	20.35	20.54	1,651,877	+0.06(+0.28%)
Nov 19, 2003	20.59	20.59	20.47	20.48	1,138,650	-0.12(-0.56%)
Nov 18, 2003	20.72	20.91	20.54	20.59	1,528,918	-0.05(-0.25%)
Nov 17, 2003	20.62	21.22	20.35	20.64	4,216,772	-0.66(-3.10%)
Nov 14, 2003	21.49	21.82	21.27	21.30	3,589,280	-0.30(-1.41%)
Nov 13, 2003	21.03	21.74	20.78	21.61	4,162,538	+0.51(+2.40%)
Nov 12, 2003	20.89	21.14	20.17	21.10	6,721,361	+0.21(+1.01%)
Nov 11, 2003	20.19	21.01	20.60	20.89	5,208,175	+0.70(+3.48%)
Nov 10, 2003	20.43	20.43	19.85	20.19	3,095,510	-0.26(-1.28%)
Nov 07, 2003	20.59	20.93	20.36	20.45	3,237,790	-0.14(-0.67%)
Nov 06, 2003	20.41	20.94	19.85	20.59	5,556,215	+0.17(+0.85%)
Nov 05, 2003	20.54	20.67	20.20	20.41	1,927,742	-0.13(-0.64%)
Nov 04, 2003	20.78	20.78	20.60	20.54	2,250,574	-0.36(-1.73%)
Nov 03, 2003	20.67	21.05	20.47	20.91	3,192,495	+0.25(+1.23%)
Oct 31, 2003	20.26	20.69	20.35	20.65	2,801,429	+0.39(+1.93%)
Oct 30, 2003	21.09	21.16	20.11	20.26	4,228,227	-0.68(-3.25%)
Oct 29, 2003	20.83	21.15	20.57	20.94	3,621,710	-0.52(-2.43%)
Oct 28, 2003	21.17	21.46	21.01	21.46	2,733,671	+0.30(+1.40%)
Oct 27, 2003	20.98	21.34	20.98	21.17	2,569,449	+0.26(+1.25%)
Oct 24, 2003	21.67	21.67	20.81	20.91	3,124,629	-0.82(-3.77%)
Oct 23, 2003	21.39	21.83	21.24	21.72	2,185,253	+0.33(+1.56%)
Oct 22, 2003	21.67	21.72	21.38	21.39	2,541,159	-0.58(-2.64%)
Oct 21, 2003	22.43	22.49	21.74	21.97	2,736,983	-0.41(-1.81%)
Oct 20, 2003	22.46	22.46	22.28	22.38	2,335,398	+0.06(+0.26%)
Oct 17, 2003	22.83	22.83	22.32	22.32	1,770,420	-0.54(-2.35%)
Oct 16, 2003	22.46	22.83	22.40	22.85	1,715,634	+0.43(+1.91%)
Oct 15, 2003	22.68	22.75	22.29	22.43	1,746,822	-0.10(-0.45%)
Oct 14, 2003	22.61	22.72	22.16	22.53	2,859,252	+0.01(+0.03%)
Oct 13, 2003	22.10	22.54	22.10	22.52	2,304,762	+0.47(+2.14%)
Oct 10, 2003	22.39	22.46	22.03	22.05	3,030,512	-0.34(-1.52%)
Oct 09, 2003	22.83	23.44	22.31	22.39	6,157,349	+0.00(+0.00%)
Oct 08, 2003	22.54	22.75	22.20	22.39	5,529,718	+0.49(+2.25%)
Oct 07, 2003	21.27	21.91	21.16	21.90	2,462,222	+0.63(+2.96%)
Oct 06, 2003	21.09	21.28	20.77	21.27	1,728,468	+0.06(+0.27%)
Oct 03, 2003	21.23	21.74	21.22	21.21	3,057,698	-0.02(-0.10%)
Oct 02, 2003	21.27	21.37	20.66	21.23	4,765,880	+0.04(+0.17%)

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.