Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.61	16.61	16.34	16.44	1,324,575	-0.11(-0.64%)
Dec 30, 2003	16.49	16.71	16.44	16.54	1,221,771	+0.04(+0.25%)
Dec 29, 2003	16.44	16.73	16.45	16.50	791,192	+0.07(+0.40%)
Dec 26, 2003	16.31	16.46	16.29	16.44	397,862	+0.12(+0.75%)
Dec 24, 2003	16.39	16.49	15.95	16.31	1,808,334	-0.22(-1.33%)
Dec 23, 2003	16.22	16.57	16.22	16.53	1,821,322	+0.38(+2.32%)
Dec 22, 2003	15.74	16.27	15.69	16.16	1,787,503	+0.42(+2.64%)
Dec 19, 2003	16.32	16.50	15.65	15.74	2,430,554	-0.17(-1.08%)
Dec 18, 2003	15.52	16.26	15.38	15.91	3,580,276	+0.57(+3.72%)
Dec 17, 2003	13.93	15.41	13.93	15.34	9,785,443	+1.41(+10.13%)
Dec 16, 2003	13.83	14.00	13.51	13.93	3,827,179	-0.20(-1.39%)
Dec 15, 2003	14.53	14.56	14.12	14.13	571,613	-0.16(-1.09%)
Dec 12, 2003	13.82	14.34	13.82	14.28	1,064,439	+0.65(+4.79%)
Dec 11, 2003	13.63	13.83	13.59	13.63	1,303,990	+0.02(+0.18%)
Dec 10, 2003	13.74	13.76	13.57	13.60	838,734	-0.13(-0.95%)
Dec 09, 2003	13.92	13.92	13.71	13.74	791,927	-0.16(-1.12%)
Dec 08, 2003	14.16	14.17	13.87	13.89	710,565	-0.20(-1.45%)
Dec 05, 2003	14.22	14.30	14.00	14.09	418,325	-0.05(-0.35%)
Dec 04, 2003	14.34	14.36	14.00	14.14	591,341	-0.25(-1.76%)
Dec 03, 2003	14.11	14.62	14.11	14.40	770,606	+0.31(+2.20%)
Dec 02, 2003	14.28	14.32	14.06	14.09	472,852	-0.33(-2.26%)
Dec 01, 2003	14.14	14.54	14.14	14.41	797,441	+0.38(+2.67%)
Nov 28, 2003	13.87	14.22	13.87	14.04	250,578	+0.21(+1.53%)
Nov 26, 2003	14.01	14.14	13.80	13.82	441,729	-0.02(-0.18%)
Nov 25, 2003	13.91	14.17	13.72	13.85	1,152,050	+0.33(+2.41%)
Nov 24, 2003	13.58	13.67	13.46	13.52	1,215,767	+0.00(+0.00%)
Nov 21, 2003	13.70	13.79	13.44	13.52	907,720	-0.18(-1.31%)
Nov 20, 2003	13.79	13.84	13.64	13.70	681,403	-0.23(-1.64%)
Nov 19, 2003	14.12	14.12	13.80	13.93	727,230	-0.16(-1.16%)
Nov 18, 2003	14.08	14.31	14.06	14.09	456,065	-0.02(-0.17%)
Nov 17, 2003	14.12	14.18	13.98	14.12	659,102	-0.16(-1.09%)
Nov 14, 2003	14.42	14.50	14.36	14.27	798,053	-0.02(-0.11%)
Nov 13, 2003	13.92	14.33	13.82	14.29	1,625,025	-0.17(-1.19%)
Nov 12, 2003	14.41	14.58	14.41	14.46	1,360,355	+0.14(+0.97%)
Nov 11, 2003	14.73	14.76	14.27	14.32	827,951	-0.37(-2.50%)
Nov 10, 2003	14.86	14.87	14.69	14.69	552,498	-0.17(-1.15%)
Nov 07, 2003	14.79	14.90	14.69	14.86	803,077	+0.17(+1.17%)
Nov 06, 2003	14.62	14.69	14.49	14.69	826,971	+0.09(+0.62%)
Nov 05, 2003	14.65	14.68	14.45	14.60	366,739	-0.05(-0.33%)
Nov 04, 2003	14.60	14.66	14.40	14.65	962,320	+0.06(+0.39%)
Nov 03, 2003	15.01	15.01	14.57	14.59	838,326	-0.10(-0.67%)
Oct 31, 2003	14.24	14.85	14.23	14.69	2,144,440	+0.48(+3.39%)
Oct 30, 2003	14.18	14.40	14.02	14.21	1,781,744	+0.33(+2.41%)
Oct 29, 2003	13.47	13.88	13.26	13.87	1,077,060	+0.43(+3.22%)
Oct 28, 2003	13.30	13.49	13.17	13.44	655,548	+0.14(+1.04%)
Oct 27, 2003	13.30	13.38	13.11	13.30	706,277	+0.02(+0.12%)
Oct 24, 2003	13.33	13.41	13.16	13.29	680,300	-0.04(-0.31%)
Oct 23, 2003	13.22	13.43	12.85	13.33	956,978	+0.12(+0.93%)
Oct 22, 2003	13.64	13.83	12.85	13.20	1,624,535	-0.34(-2.53%)
Oct 21, 2003	13.43	13.55	13.38	13.55	1,165,283	+0.08(+0.61%)
Oct 20, 2003	13.22	13.47	13.06	13.47	913,724	+0.16(+1.23%)
Oct 17, 2003	13.56	13.51	13.29	13.30	631,654	-0.25(-1.87%)
Oct 16, 2003	13.47	13.53	13.22	13.56	1,223,731	-0.08(-0.60%)
Oct 15, 2003	13.26	13.70	13.26	13.64	1,686,169	+0.44(+3.34%)
Oct 14, 2003	13.10	13.22	13.07	13.20	866,549	+0.18(+1.38%)
Oct 13, 2003	12.62	13.13	12.76	13.02	1,167,489	+0.40(+3.17%)
Oct 10, 2003	12.68	12.76	12.45	12.62	746,222	-0.07(-0.51%)
Oct 09, 2003	12.76	12.94	12.60	12.68	1,157,809	-0.03(-0.26%)
Oct 08, 2003	12.65	12.85	12.63	12.71	1,145,556	+0.07(+0.52%)
Oct 07, 2003	12.67	12.70	12.49	12.65	1,386,699	-0.09(-0.70%)
Oct 06, 2003	12.73	12.95	12.60	12.74	1,638,871	+0.01(+0.06%)
Oct 03, 2003	13.14	13.17	12.53	12.73	7,552,533	-1.54(-10.81%)
Oct 02, 2003	14.01	14.47	13.94	14.27	1,331,682	-0.12(-0.85%)

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.