Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.09	15.12	14.65	14.98	503,700	-0.11(-0.70%)
Dec 30, 2003	14.62	15.09	14.62	15.09	374,993	+0.41(+2.83%)
Dec 29, 2003	14.74	14.78	14.56	14.68	171,334	-0.05(-0.34%)
Dec 26, 2003	14.46	14.75	14.46	14.72	127,211	+0.25(+1.73%)
Dec 24, 2003	14.82	14.83	14.32	14.47	93,999	-0.35(-2.33%)
Dec 23, 2003	14.50	14.88	14.29	14.82	454,447	+0.31(+2.17%)
Dec 22, 2003	14.05	14.61	14.03	14.51	433,152	+0.33(+2.33%)
Dec 19, 2003	14.48	14.54	14.05	14.18	1,140,379	-0.17(-1.22%)
Dec 18, 2003	14.63	14.66	14.25	14.35	611,300	-0.28(-1.88%)
Dec 17, 2003	14.84	14.93	14.40	14.62	393,221	-0.19(-1.25%)
Dec 16, 2003	15.27	15.29	13.84	14.81	1,040,415	-0.47(-3.11%)
Dec 15, 2003	15.71	15.82	15.29	15.29	264,613	-0.12(-0.75%)
Dec 12, 2003	15.46	15.71	15.31	15.40	162,937	-0.04(-0.26%)
Dec 11, 2003	15.07	15.45	15.13	15.44	111,410	+0.37(+2.42%)
Dec 10, 2003	15.13	15.27	14.96	15.07	227,595	-0.05(-0.33%)
Dec 09, 2003	15.33	15.35	15.05	15.12	172,790	-0.18(-1.14%)
Dec 08, 2003	14.91	15.38	14.85	15.30	340,462	+0.40(+2.65%)
Dec 05, 2003	15.30	15.15	14.68	14.90	329,937	-0.40(-2.61%)
Dec 04, 2003	16.00	16.10	14.65	15.30	1,015,530	+0.03(+0.23%)
Dec 03, 2003	15.77	15.86	14.96	15.27	365,366	-0.50(-3.17%)
Dec 02, 2003	15.99	16.16	15.77	15.77	386,876	-0.13(-0.85%)
Dec 01, 2003	15.60	16.22	15.58	15.90	676,003	+0.62(+4.06%)
Nov 28, 2003	15.03	15.31	15.03	15.29	96,326	+0.16(+1.06%)
Nov 26, 2003	15.18	15.19	14.79	15.12	212,790	-0.01(-0.03%)
Nov 25, 2003	14.76	15.13	14.76	15.13	246,894	+0.44(+3.00%)
Nov 24, 2003	14.29	14.69	14.29	14.69	468,794	+0.43(+3.05%)
Nov 21, 2003	13.90	14.29	13.90	14.26	223,445	+0.38(+2.70%)
Nov 20, 2003	14.00	14.43	13.48	13.88	965,691	-0.74(-5.09%)
Nov 19, 2003	14.70	14.70	14.36	14.62	215,486	-0.07(-0.51%)
Nov 18, 2003	14.97	15.00	14.70	14.70	96,437	-0.18(-1.21%)
Nov 17, 2003	14.82	14.97	14.62	14.88	210,362	-0.01(-0.10%)
Nov 14, 2003	15.07	15.20	14.86	14.89	313,823	-0.11(-0.70%)
Nov 13, 2003	15.25	15.44	15.00	15.00	225,823	-0.24(-1.61%)
Nov 12, 2003	14.96	15.30	14.96	15.24	322,189	+0.28(+1.87%)
Nov 11, 2003	15.12	15.50	14.96	14.96	233,628	-0.11(-0.73%)
Nov 10, 2003	15.67	15.71	14.94	15.07	456,024	-0.49(-3.12%)
Nov 07, 2003	15.88	16.00	15.43	15.56	292,280	-0.24(-1.52%)
Nov 06, 2003	15.79	15.97	15.65	15.80	200,124	+0.08(+0.48%)
Nov 05, 2003	15.80	15.86	15.61	15.72	219,390	-0.06(-0.38%)
Nov 04, 2003	15.71	15.87	15.50	15.79	194,335	+0.15(+0.96%)
Nov 03, 2003	15.35	15.74	15.35	15.63	230,414	+0.32(+2.12%)
Oct 31, 2003	15.34	15.35	15.21	15.31	132,385	+0.07(+0.46%)
Oct 30, 2003	15.08	15.29	15.00	15.24	188,512	+0.16(+1.06%)
Oct 29, 2003	15.12	15.22	14.99	15.08	174,417	-0.04(-0.30%)
Oct 28, 2003	14.84	15.17	14.78	15.12	345,822	+0.21(+1.44%)
Oct 27, 2003	14.60	15.48	14.60	14.91	347,400	+0.26(+1.74%)
Oct 24, 2003	14.40	14.79	14.32	14.65	237,900	+0.16(+1.14%)
Oct 23, 2003	14.42	14.76	14.32	14.49	204,000	+0.03(+0.21%)
Oct 22, 2003	14.90	14.90	14.29	14.46	310,400	-0.39(-2.63%)
Oct 21, 2003	14.57	15.00	14.57	14.85	398,228	+0.22(+1.50%)
Oct 20, 2003	14.45	14.68	14.25	14.63	267,268	+0.24(+1.63%)
Oct 17, 2003	14.60	14.73	14.39	14.39	222,861	-0.26(-1.74%)
Oct 16, 2003	14.28	14.71	14.37	14.65	331,715	+0.38(+2.63%)
Oct 15, 2003	14.74	14.75	14.28	14.28	206,027	-0.32(-2.23%)
Oct 14, 2003	14.59	14.73	14.47	14.60	365,828	+0.10(+0.69%)
Oct 13, 2003	14.46	14.62	14.40	14.50	282,137	+0.06(+0.42%)
Oct 10, 2003	14.60	14.60	14.38	14.44	130,256	-0.02(-0.14%)
Oct 09, 2003	14.34	14.65	14.34	14.46	536,326	+0.20(+1.37%)
Oct 08, 2003	14.40	14.46	14.21	14.27	116,160	-0.10(-0.73%)
Oct 07, 2003	14.12	14.40	14.02	14.37	296,403	+0.25(+1.77%)
Oct 06, 2003	13.82	14.12	13.82	14.12	202,246	+0.34(+2.50%)
Oct 03, 2003	13.49	13.95	13.49	13.78	379,775	+0.54(+4.08%)
Oct 02, 2003	13.47	13.50	13.03	13.23	491,757	-0.17(-1.23%)

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.