Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.21	15.24	15.11	15.17	10,922,318	+0.01(+0.06%)
Dec 30, 2003	15.24	15.34	15.12	15.16	9,683,952	-0.19(-1.23%)
Dec 29, 2003	15.25	15.35	15.18	15.35	10,099,505	+0.10(+0.66%)
Dec 26, 2003	15.24	15.30	15.15	15.25	4,059,090	-0.01(-0.04%)
Dec 24, 2003	15.14	15.28	15.04	15.26	6,110,134	+0.11(+0.75%)
Dec 23, 2003	15.07	15.15	15.03	15.14	10,272,729	+0.07(+0.45%)
Dec 22, 2003	15.07	15.14	14.99	15.07	10,933,375	-0.03(-0.22%)
Dec 19, 2003	15.17	15.17	15.02	15.11	16,568,372	-0.06(-0.36%)
Dec 18, 2003	14.90	15.22	14.85	15.16	18,688,522	+0.32(+2.13%)
Dec 17, 2003	14.86	14.93	14.76	14.85	9,450,529	-0.10(-0.65%)
Dec 16, 2003	14.90	14.99	14.88	14.94	8,184,521	+0.08(+0.55%)
Dec 15, 2003	14.93	14.99	14.85	14.86	8,078,866	-0.06(-0.39%)
Dec 12, 2003	14.97	14.97	14.75	14.92	7,098,186	+0.02(+0.15%)
Dec 11, 2003	14.85	14.96	14.77	14.90	8,533,733	+0.13(+0.88%)
Dec 10, 2003	14.87	14.88	14.73	14.77	9,229,700	-0.07(-0.44%)
Dec 09, 2003	14.72	14.93	14.72	14.83	9,779,471	+0.08(+0.55%)
Dec 08, 2003	14.64	14.77	14.58	14.75	8,822,746	+0.11(+0.78%)
Dec 05, 2003	14.78	14.78	14.41	14.64	7,522,953	-0.13(-0.86%)
Dec 04, 2003	14.77	14.81	14.68	14.77	8,231,512	+0.02(+0.15%)
Dec 03, 2003	14.79	14.98	14.71	14.74	10,811,135	+0.01(+0.04%)
Dec 02, 2003	14.66	14.74	14.54	14.74	12,125,671	+0.09(+0.60%)
Dec 01, 2003	14.47	14.77	14.44	14.65	11,963,504	+0.26(+1.79%)
Nov 28, 2003	14.47	14.49	14.39	14.39	2,892,900	-0.13(-0.90%)
Nov 26, 2003	14.48	14.57	14.28	14.52	10,300,371	+0.05(+0.32%)
Nov 25, 2003	14.51	14.52	14.27	14.48	10,875,019	-0.04(-0.27%)
Nov 24, 2003	14.21	14.53	14.21	14.51	13,008,376	+0.30(+2.08%)
Nov 21, 2003	14.18	14.29	14.14	14.22	10,365,176	+0.04(+0.30%)
Nov 20, 2003	14.36	14.43	14.23	14.18	9,527,927	-0.27(-1.85%)
Nov 19, 2003	14.35	14.62	14.37	14.44	10,437,660	+0.09(+0.64%)
Nov 18, 2003	14.49	14.58	14.33	14.35	10,263,515	-0.03(-0.18%)
Nov 17, 2003	14.28	14.41	14.20	14.38	9,699,923	-0.01(-0.09%)
Nov 14, 2003	14.52	14.65	14.16	14.39	21,009,230	+0.11(+0.78%)
Nov 13, 2003	13.61	14.36	13.56	14.28	21,491,432	+0.66(+4.85%)
Nov 12, 2003	13.58	13.64	13.47	13.62	8,855,917	+0.05(+0.38%)
Nov 11, 2003	13.42	13.63	13.37	13.57	7,799,374	+0.10(+0.72%)
Nov 10, 2003	13.55	13.56	13.37	13.47	9,807,113	-0.05(-0.34%)
Nov 07, 2003	13.78	13.78	13.44	13.52	12,588,830	-0.24(-1.75%)
Nov 06, 2003	13.01	13.79	13.01	13.76	7,553,974	-0.02(-0.14%)
Nov 05, 2003	13.62	13.78	13.35	13.78	9,263,792	+0.16(+1.15%)
Nov 04, 2003	13.82	13.82	13.54	13.62	12,258,660	-0.32(-2.27%)
Nov 03, 2003	13.89	13.90	13.88	13.94	6,382,225	+0.03(+0.23%)
Oct 31, 2003	13.95	13.99	13.81	13.90	8,657,815	-0.06(-0.42%)
Oct 30, 2003	13.90	14.00	13.84	13.96	10,189,188	-0.00(-0.02%)
Oct 29, 2003	13.82	14.00	13.64	13.96	16,034,880	+0.14(+1.04%)
Oct 28, 2003	13.51	13.84	13.45	13.82	12,234,704	+0.33(+2.46%)
Oct 27, 2003	13.60	13.66	13.45	13.49	6,635,027	-0.11(-0.79%)
Oct 24, 2003	13.48	13.60	13.34	13.60	8,762,855	+0.05(+0.34%)
Oct 23, 2003	13.38	13.56	13.36	13.55	10,716,231	+0.20(+1.46%)
Oct 22, 2003	13.84	13.84	13.34	13.36	13,636,466	-0.48(-3.48%)
Oct 21, 2003	13.80	13.90	13.66	13.84	8,981,842	+0.08(+0.59%)
Oct 20, 2003	13.61	13.79	13.51	13.76	13,161,329	+0.15(+1.12%)
Oct 17, 2003	13.80	13.82	13.53	13.60	11,191,061	-0.20(-1.46%)
Oct 16, 2003	13.65	13.88	13.65	13.80	10,147,725	+0.15(+1.12%)
Oct 15, 2003	13.74	13.79	13.58	13.65	12,112,157	-0.06(-0.40%)
Oct 14, 2003	13.64	13.74	13.52	13.71	12,218,119	+0.03(+0.21%)
Oct 13, 2003	13.67	13.78	13.63	13.68	9,012,863	+0.07(+0.53%)
Oct 10, 2003	13.74	13.74	13.58	13.61	11,379,334	-0.13(-0.97%)
Oct 09, 2003	13.92	13.95	13.71	13.74	17,049,344	+0.08(+0.60%)
Oct 08, 2003	13.80	13.81	13.56	13.66	10,604,741	-0.08(-0.59%)
Oct 07, 2003	13.77	13.80	13.67	13.74	12,557,810	-0.18(-1.26%)
Oct 06, 2003	13.82	13.97	13.82	13.92	8,540,797	+0.04(+0.26%)
Oct 03, 2003	14.04	14.28	13.87	13.88	13,055,675	-0.17(-1.21%)
Oct 02, 2003	14.03	14.09	13.89	14.05	13,644,451	+0.12(+0.87%)

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.