Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.92	16.94	16.65	16.74	821,814	-0.17(-1.03%)
Dec 30, 2003	16.88	17.03	16.87	16.92	1,200,482	-0.00(-0.02%)
Dec 29, 2003	16.70	16.97	16.68	16.92	664,720	+0.12(+0.71%)
Dec 26, 2003	16.89	16.89	16.72	16.80	220,870	-0.01(-0.08%)
Dec 24, 2003	16.85	16.95	16.80	16.82	578,201	+0.06(+0.38%)
Dec 23, 2003	16.58	16.82	16.53	16.75	2,148,911	+0.49(+3.04%)
Dec 22, 2003	16.04	16.35	16.04	16.26	926,388	+0.22(+1.38%)
Dec 19, 2003	16.10	16.33	16.04	16.04	1,195,324	-0.13(-0.79%)
Dec 18, 2003	16.01	16.30	16.01	16.16	2,015,732	+0.27(+1.69%)
Dec 17, 2003	15.79	15.91	15.73	15.90	2,773,302	+0.10(+0.65%)
Dec 16, 2003	15.98	15.98	15.61	15.79	2,486,781	-0.32(-1.96%)
Dec 15, 2003	16.42	16.50	16.10	16.11	1,400,485	-0.12(-0.74%)
Dec 12, 2003	16.11	16.25	16.10	16.23	1,374,459	+0.01(+0.05%)
Dec 11, 2003	16.25	16.33	16.17	16.22	1,907,642	-0.07(-0.45%)
Dec 10, 2003	16.80	16.80	16.19	16.29	955,227	-0.39(-2.33%)
Dec 09, 2003	16.61	16.75	16.49	16.68	1,445,034	+0.13(+0.80%)
Dec 08, 2003	16.52	16.59	16.36	16.55	1,694,275	-0.06(-0.36%)
Dec 05, 2003	16.74	16.79	16.52	16.61	565,539	-0.09(-0.56%)
Dec 04, 2003	16.92	16.97	16.39	16.70	1,982,203	-0.25(-1.46%)
Dec 03, 2003	17.06	17.10	16.89	16.95	1,922,882	+0.01(+0.08%)
Dec 02, 2003	16.25	16.92	16.25	16.94	2,383,380	+0.57(+3.47%)
Dec 01, 2003	16.21	16.42	16.21	16.37	970,468	+0.16(+1.00%)
Nov 28, 2003	16.16	16.29	16.14	16.21	604,696	+0.00(+0.00%)
Nov 26, 2003	16.12	16.29	16.12	16.21	996,963	+0.15(+0.93%)
Nov 25, 2003	15.99	16.13	15.99	16.06	1,135,065	-0.03(-0.16%)
Nov 24, 2003	15.93	16.12	15.91	16.08	1,206,344	+0.13(+0.83%)
Nov 21, 2003	15.78	16.01	15.78	15.95	1,477,391	+0.17(+1.05%)
Nov 20, 2003	15.83	15.87	15.74	15.78	1,421,587	-0.03(-0.16%)
Nov 19, 2003	15.99	16.10	15.78	15.81	1,001,418	+0.09(+0.54%)
Nov 18, 2003	16.07	16.07	15.72	15.72	1,156,871	-0.35(-2.20%)
Nov 17, 2003	16.05	16.08	15.89	16.08	1,137,879	+0.03(+0.16%)
Nov 14, 2003	16.08	16.08	16.00	16.05	956,400	-0.05(-0.29%)
Nov 13, 2003	16.06	16.11	15.93	16.10	1,853,479	+0.11(+0.67%)
Nov 12, 2003	15.59	15.97	15.59	15.99	1,709,046	+0.51(+3.31%)
Nov 11, 2003	15.52	15.53	15.42	15.48	3,168,383	-0.07(-0.47%)
Nov 10, 2003	15.89	15.89	15.55	15.55	2,262,863	-0.33(-2.09%)
Nov 07, 2003	15.82	16.00	15.82	15.89	1,603,066	+0.08(+0.51%)
Nov 06, 2003	15.78	15.81	15.75	15.81	2,067,550	+0.03(+0.16%)
Nov 05, 2003	15.92	15.95	15.75	15.78	1,824,171	-0.06(-0.40%)
Nov 04, 2003	15.92	15.97	15.80	15.84	1,919,980	-0.12(-0.75%)
Nov 03, 2003	15.98	15.99	15.95	15.96	970,135	+0.02(+0.11%)
Oct 31, 2003	15.99	16.04	15.94	15.95	2,613,160	-0.21(-1.29%)
Oct 30, 2003	16.46	16.46	16.15	16.16	1,682,317	-0.31(-1.87%)
Oct 29, 2003	16.19	16.53	16.16	16.46	3,712,118	+0.33(+2.06%)
Oct 28, 2003	16.08	16.16	15.97	16.13	3,630,053	+0.45(+2.88%)
Oct 27, 2003	15.55	15.68	15.50	15.68	982,191	+0.20(+1.32%)
Oct 24, 2003	15.39	15.50	15.32	15.47	1,135,300	-0.00(-0.03%)
Oct 23, 2003	15.39	15.49	15.20	15.48	1,105,757	+0.10(+0.67%)
Oct 22, 2003	15.57	15.62	15.32	15.38	1,674,345	-0.19(-1.23%)
Oct 21, 2003	15.48	15.70	15.48	15.57	1,781,732	+0.13(+0.83%)
Oct 20, 2003	15.63	15.63	15.38	15.44	1,835,894	-0.19(-1.23%)
Oct 17, 2003	15.70	15.71	15.58	15.63	608,682	-0.15(-0.95%)
Oct 16, 2003	15.65	15.79	15.60	15.78	434,706	+0.14(+0.90%)
Oct 15, 2003	15.80	15.80	15.59	15.64	805,167	-0.14(-0.87%)
Oct 14, 2003	15.42	15.79	15.42	15.78	1,284,188	+0.25(+1.62%)
Oct 13, 2003	15.63	15.77	15.53	15.52	1,008,218	-0.15(-0.98%)
Oct 10, 2003	15.45	15.74	15.46	15.68	1,607,990	+0.23(+1.46%)
Oct 09, 2003	15.50	15.76	15.40	15.45	1,960,632	+0.01(+0.06%)
Oct 08, 2003	15.44	15.47	15.29	15.44	2,247,857	+0.03(+0.17%)
Oct 07, 2003	15.14	15.42	15.14	15.42	1,401,188	+0.28(+1.86%)
Oct 06, 2003	15.11	15.18	15.01	15.14	797,664	+0.03(+0.20%)
Oct 03, 2003	15.04	15.33	15.04	15.11	1,655,822	+0.07(+0.45%)
Oct 02, 2003	15.05	15.09	14.96	15.04	1,208,454	+0.13(+0.89%)

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.