Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.55	16.65	16.52	16.60	712,362	+0.06(+0.38%)
Dec 30, 2003	16.47	16.63	16.47	16.54	706,394	+0.07(+0.43%)
Dec 29, 2003	16.31	16.44	16.30	16.47	673,688	+0.16(+0.98%)
Dec 26, 2003	16.18	16.31	16.17	16.31	225,597	+0.15(+0.93%)
Dec 24, 2003	16.19	16.25	16.11	16.16	216,525	-0.03(-0.16%)
Dec 23, 2003	16.25	16.36	16.09	16.19	615,677	+0.09(+0.55%)
Dec 22, 2003	16.04	16.07	15.99	16.10	672,495	+0.13(+0.79%)
Dec 19, 2003	16.00	16.29	15.91	15.97	1,083,106	+0.04(+0.24%)
Dec 18, 2003	15.75	15.93	15.74	15.93	886,394	+0.23(+1.47%)
Dec 17, 2003	15.70	15.71	15.60	15.70	424,218	-0.04(-0.24%)
Dec 16, 2003	15.77	15.82	15.65	15.74	706,633	-0.02(-0.11%)
Dec 15, 2003	16.13	16.13	15.71	15.76	820,505	-0.08(-0.53%)
Dec 12, 2003	15.75	15.82	15.69	15.84	468,621	+0.11(+0.69%)
Dec 11, 2003	15.56	15.76	15.56	15.73	753,662	+0.23(+1.46%)
Dec 10, 2003	15.56	15.57	15.44	15.51	1,529,765	-0.15(-0.96%)
Dec 09, 2003	15.92	15.92	15.62	15.66	567,932	-0.25(-1.55%)
Dec 08, 2003	15.83	15.92	15.73	15.91	422,069	+0.08(+0.50%)
Dec 05, 2003	16.00	16.01	15.76	15.83	1,499,685	-0.19(-1.20%)
Dec 04, 2003	15.50	16.00	15.50	16.02	2,178,626	+0.52(+3.32%)
Dec 03, 2003	15.54	15.60	15.46	15.50	1,849,420	+0.13(+0.84%)
Dec 02, 2003	15.39	15.53	15.36	15.37	977,111	-0.03(-0.19%)
Dec 01, 2003	15.42	15.47	15.36	15.40	1,245,679	+0.05(+0.30%)
Nov 28, 2003	15.29	15.42	15.29	15.36	226,791	+0.10(+0.63%)
Nov 26, 2003	15.54	15.54	15.21	15.26	1,556,741	-0.13(-0.87%)
Nov 25, 2003	15.33	15.34	15.29	15.39	1,756,556	-0.19(-1.24%)
Nov 24, 2003	15.00	15.90	15.00	15.59	2,769,714	+0.71(+4.79%)
Nov 21, 2003	14.92	14.94	14.75	14.87	947,747	+0.13(+0.85%)
Nov 20, 2003	14.44	14.85	14.41	14.75	2,030,376	+0.26(+1.76%)
Nov 19, 2003	14.67	14.70	14.42	14.49	1,217,748	-0.17(-1.17%)
Nov 18, 2003	14.81	14.83	14.73	14.67	765,598	-0.14(-0.96%)
Nov 17, 2003	14.74	14.95	14.68	14.81	846,527	-0.18(-1.17%)
Nov 14, 2003	15.16	15.23	14.97	14.98	1,551,489	-0.28(-1.87%)
Nov 13, 2003	15.37	15.38	15.18	15.27	770,373	-0.10(-0.68%)
Nov 12, 2003	15.27	15.39	15.11	15.37	991,434	+0.08(+0.55%)
Nov 11, 2003	15.59	15.59	15.23	15.29	1,044,670	-0.29(-1.86%)
Nov 10, 2003	15.63	15.68	15.45	15.58	1,143,504	+0.08(+0.51%)
Nov 07, 2003	15.43	15.53	15.36	15.50	1,009,339	+0.07(+0.43%)
Nov 06, 2003	15.44	15.46	15.25	15.43	665,810	-0.03(-0.19%)
Nov 05, 2003	15.46	15.48	15.30	15.46	853,927	-0.02(-0.11%)
Nov 04, 2003	15.46	15.59	15.42	15.48	958,994	-0.01(-0.08%)
Nov 03, 2003	15.72	15.75	15.47	15.49	1,372,204	-0.04(-0.27%)
Oct 31, 2003	15.60	15.66	15.44	15.53	1,307,271	-0.03(-0.19%)
Oct 30, 2003	15.16	15.57	15.08	15.56	3,507,860	+0.23(+1.53%)
Oct 29, 2003	15.71	15.96	14.88	15.33	8,689,437	-1.38(-8.25%)
Oct 28, 2003	16.53	16.59	16.34	16.71	1,436,422	+0.36(+2.20%)
Oct 27, 2003	15.95	16.50	15.95	16.34	1,236,607	+0.40(+2.50%)
Oct 24, 2003	16.24	16.28	15.66	15.95	1,754,884	-0.36(-2.21%)
Oct 23, 2003	16.00	16.38	16.00	16.31	772,999	+0.10(+0.65%)
Oct 22, 2003	16.34	16.41	16.16	16.20	676,314	-0.20(-1.23%)
Oct 21, 2003	16.25	16.53	16.19	16.40	1,213,451	+0.13(+0.80%)
Oct 20, 2003	16.26	16.35	16.09	16.27	919,339	-0.02(-0.10%)
Oct 17, 2003	16.40	16.47	16.20	16.29	1,299,154	-0.03(-0.15%)
Oct 16, 2003	16.55	16.58	16.32	16.32	1,684,460	-0.38(-2.28%)
Oct 15, 2003	16.96	16.96	16.61	16.70	1,695,203	-0.28(-1.68%)
Oct 14, 2003	17.01	17.01	16.73	16.98	616,632	+0.01(+0.07%)
Oct 13, 2003	16.96	17.10	16.90	16.97	570,319	+0.02(+0.12%)
Oct 10, 2003	16.76	16.99	16.75	16.95	1,433,557	+0.14(+0.82%)
Oct 09, 2003	16.60	17.08	16.55	16.81	1,446,687	+0.30(+1.80%)
Oct 08, 2003	16.67	16.68	16.42	16.51	649,338	-0.12(-0.70%)
Oct 07, 2003	16.38	16.73	16.27	16.63	1,303,928	+0.12(+0.74%)
Oct 06, 2003	16.62	16.69	16.44	16.51	1,388,677	-0.04(-0.23%)
Oct 03, 2003	16.15	16.71	16.09	16.55	2,054,010	+0.61(+3.81%)
Oct 02, 2003	16.01	16.04	15.70	15.94	1,863,267	-0.23(-1.42%)

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.