Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.71	17.75	17.39	17.58	25,258,294	-0.04(-0.22%)
Dec 30, 2003	17.84	17.89	17.43	17.62	28,999,242	-0.18(-1.01%)
Dec 29, 2003	17.51	17.84	17.50	17.80	19,498,694	+0.43(+2.48%)
Dec 26, 2003	17.47	17.61	17.34	17.37	6,928,436	-0.06(-0.36%)
Dec 24, 2003	17.58	17.68	17.35	17.43	11,022,742	-0.06(-0.36%)
Dec 23, 2003	17.19	17.60	17.13	17.50	30,019,320	+0.26(+1.50%)
Dec 22, 2003	17.04	17.36	16.92	17.24	22,782,562	+0.11(+0.64%)
Dec 19, 2003	17.23	17.47	16.99	17.13	43,777,908	+0.02(+0.09%)
Dec 18, 2003	16.57	17.22	16.53	17.11	39,972,140	+0.66(+4.00%)
Dec 17, 2003	16.70	17.06	16.32	16.45	45,077,136	-0.25(-1.50%)
Dec 16, 2003	17.01	17.11	16.15	16.70	47,678,520	-0.24(-1.43%)
Dec 15, 2003	18.18	18.22	16.93	16.95	40,236,740	-0.62(-3.52%)
Dec 12, 2003	17.58	17.72	17.33	17.57	29,814,868	+0.13(+0.72%)
Dec 11, 2003	16.93	17.55	16.84	17.44	35,533,564	+0.48(+2.82%)
Dec 10, 2003	16.85	17.00	16.48	16.96	39,866,700	+0.23(+1.36%)
Dec 09, 2003	17.73	17.80	16.65	16.73	44,449,964	-0.85(-4.86%)
Dec 08, 2003	17.53	17.82	17.20	17.59	34,034,580	+0.09(+0.49%)
Dec 05, 2003	18.19	17.97	17.35	17.50	28,910,098	-0.69(-3.79%)
Dec 04, 2003	18.52	18.58	17.71	18.19	49,084,956	-0.41(-2.19%)
Dec 03, 2003	19.01	19.19	18.46	18.60	30,528,554	-0.25(-1.33%)
Dec 02, 2003	18.97	19.11	18.79	18.85	28,407,022	-0.12(-0.62%)
Dec 01, 2003	19.22	19.34	18.74	18.97	36,179,576	-0.02(-0.12%)
Nov 28, 2003	18.61	19.06	18.59	18.99	10,810,504	+0.39(+2.11%)
Nov 26, 2003	18.97	19.03	18.28	18.60	31,053,326	-0.22(-1.17%)
Nov 25, 2003	18.82	19.10	18.61	18.82	31,904,138	+0.18(+0.97%)
Nov 24, 2003	18.28	18.68	18.13	18.64	34,981,792	+0.65(+3.62%)
Nov 21, 2003	17.90	18.19	17.79	17.99	32,405,660	+0.09(+0.48%)
Nov 20, 2003	18.15	18.56	17.87	17.90	45,064,284	-0.45(-2.48%)
Nov 19, 2003	18.16	18.41	17.99	18.36	35,981,484	+0.31(+1.74%)
Nov 18, 2003	18.74	18.81	18.03	18.04	42,942,092	-0.56(-2.99%)
Nov 17, 2003	18.23	18.79	18.16	18.60	49,025,620	+0.20(+1.11%)
Nov 14, 2003	19.41	19.45	18.22	18.40	58,467,364	-0.99(-5.09%)
Nov 13, 2003	19.88	20.04	18.98	19.38	90,292,288	-0.55(-2.75%)
Nov 12, 2003	19.70	20.07	19.63	19.93	53,939,920	+0.42(+2.17%)
Nov 11, 2003	19.12	19.64	18.80	19.51	33,445,504	+0.38(+2.01%)
Nov 10, 2003	19.90	19.93	18.96	19.12	36,803,408	-0.66(-3.33%)
Nov 07, 2003	20.29	20.32	19.65	19.78	39,195,528	-0.28(-1.41%)
Nov 06, 2003	19.85	20.17	19.48	20.06	44,400,404	+0.52(+2.65%)
Nov 05, 2003	19.51	19.67	19.17	19.55	31,382,582	+0.04(+0.20%)
Nov 04, 2003	19.04	19.60	18.96	19.51	49,039,088	+0.31(+1.59%)
Nov 03, 2003	18.58	19.31	18.54	19.20	35,934,688	+0.92(+5.06%)
Oct 31, 2003	18.13	18.44	18.07	18.28	35,784,436	+0.11(+0.60%)
Oct 30, 2003	17.69	18.29	17.69	18.17	39,420,324	+0.48(+2.70%)
Oct 29, 2003	17.26	17.93	17.26	17.69	48,231,372	+0.02(+0.13%)
Oct 28, 2003	16.78	17.71	16.72	17.67	60,649,888	+1.43(+8.83%)
Oct 27, 2003	16.34	16.56	16.14	16.23	26,970,414	+0.05(+0.34%)
Oct 24, 2003	15.95	16.34	15.80	16.18	31,165,708	+0.00(+0.00%)
Oct 23, 2003	15.83	16.30	15.72	16.18	43,070,516	-0.53(-3.19%)
Oct 22, 2003	16.84	16.85	16.45	16.71	26,290,238	-0.42(-2.47%)
Oct 21, 2003	17.21	17.21	16.91	17.13	25,094,588	+0.21(+1.26%)
Oct 20, 2003	16.61	16.95	16.51	16.92	28,148,208	+0.38(+2.27%)
Oct 17, 2003	17.06	17.16	16.50	16.55	24,893,144	-0.58(-3.38%)
Oct 16, 2003	16.92	17.14	16.66	17.13	31,197,376	+0.20(+1.20%)
Oct 15, 2003	16.88	17.23	16.71	16.92	58,691,200	+0.55(+3.35%)
Oct 14, 2003	16.31	16.42	16.02	16.37	29,840,236	-0.08(-0.48%)
Oct 13, 2003	16.48	16.66	16.30	16.45	28,133,198	+0.20(+1.20%)
Oct 10, 2003	16.41	16.45	16.14	16.26	31,141,410	+0.15(+0.96%)
Oct 09, 2003	16.14	16.31	15.80	16.10	49,047,176	+0.33(+2.10%)
Oct 08, 2003	15.71	15.94	15.43	15.77	43,905,608	+0.20(+1.26%)
Oct 07, 2003	14.96	15.59	14.95	15.58	35,427,304	+0.45(+2.95%)
Oct 06, 2003	15.30	15.36	14.96	15.13	22,938,492	-0.12(-0.77%)
Oct 03, 2003	15.14	15.49	14.63	15.25	49,330,332	+0.71(+4.91%)
Oct 02, 2003	14.57	14.92	14.47	14.53	37,632,292	-0.01(-0.05%)

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.