Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.02	18.21	18.02	18.18	26,944,410	+0.13(+0.74%)
Dec 30, 2003	18.01	18.18	17.94	18.05	34,374,400	+0.04(+0.20%)
Dec 29, 2003	17.89	18.01	17.88	18.01	26,121,382	+0.13(+0.72%)
Dec 26, 2003	17.87	17.95	17.83	17.88	7,576,329	+0.02(+0.09%)
Dec 24, 2003	17.80	17.98	17.78	17.87	13,865,159	+0.10(+0.58%)
Dec 23, 2003	17.65	17.83	17.64	17.76	26,885,914	+0.11(+0.64%)
Dec 22, 2003	17.52	17.85	17.51	17.65	34,262,852	+0.02(+0.09%)
Dec 19, 2003	17.72	17.72	17.50	17.63	61,270,224	-0.09(-0.49%)
Dec 18, 2003	17.75	17.76	17.60	17.72	32,529,342	+0.05(+0.26%)
Dec 17, 2003	17.75	17.79	17.61	17.68	30,466,814	-0.13(-0.72%)
Dec 16, 2003	17.73	17.91	17.72	17.80	31,347,562	+0.08(+0.46%)
Dec 15, 2003	17.78	18.04	17.68	17.72	32,073,614	+0.02(+0.12%)
Dec 12, 2003	17.85	17.88	17.63	17.70	22,038,890	-0.14(-0.81%)
Dec 11, 2003	17.57	17.88	17.48	17.85	37,390,164	+0.30(+1.70%)
Dec 10, 2003	17.62	17.78	17.44	17.55	24,325,488	-0.15(-0.84%)
Dec 09, 2003	17.75	17.86	17.65	17.70	34,082,696	-0.02(-0.12%)
Dec 08, 2003	17.50	17.73	17.47	17.72	25,275,226	+0.12(+0.67%)
Dec 05, 2003	17.69	17.72	17.53	17.60	24,359,692	-0.09(-0.49%)
Dec 04, 2003	17.56	17.75	17.52	17.69	39,668,796	+0.22(+1.24%)
Dec 03, 2003	17.55	17.70	17.46	17.47	42,676,200	-0.04(-0.24%)
Dec 02, 2003	17.43	17.61	17.43	17.51	26,585,852	-0.07(-0.41%)
Dec 01, 2003	17.54	17.65	17.42	17.58	36,715,416	+0.31(+1.79%)
Nov 28, 2003	17.21	17.37	17.20	17.27	15,507,912	-0.13(-0.77%)
Nov 26, 2003	17.39	17.52	17.24	17.41	30,183,468	+0.03(+0.15%)
Nov 25, 2003	17.26	17.39	17.11	17.38	36,346,560	-0.06(-0.32%)
Nov 24, 2003	17.23	17.56	17.20	17.44	44,788,868	+0.37(+2.14%)
Nov 21, 2003	17.32	17.34	16.95	17.07	48,416,604	-0.24(-1.40%)
Nov 20, 2003	17.55	17.71	17.27	17.32	34,622,184	-0.40(-2.24%)
Nov 19, 2003	17.51	17.75	17.48	17.71	33,586,356	+0.12(+0.70%)
Nov 18, 2003	17.60	17.75	17.50	17.59	48,992,820	+0.06(+0.32%)
Nov 17, 2003	16.86	17.61	16.86	17.53	39,079,168	-0.01(-0.03%)
Nov 14, 2003	17.38	17.75	17.35	17.54	78,712,008	+0.32(+1.88%)
Nov 13, 2003	16.62	17.42	16.49	17.21	83,424,160	+0.54(+3.24%)
Nov 12, 2003	16.39	16.71	16.37	16.67	40,596,768	+0.31(+1.89%)
Nov 11, 2003	16.12	16.39	16.08	16.36	21,601,820	+0.16(+1.02%)
Nov 10, 2003	16.35	16.35	16.13	16.20	23,222,028	-0.15(-0.91%)
Nov 07, 2003	16.44	16.47	16.27	16.35	32,298,660	-0.05(-0.28%)
Nov 06, 2003	16.22	16.41	16.09	16.39	34,834,208	+0.11(+0.66%)
Nov 05, 2003	15.96	16.52	15.96	16.29	43,068,768	+0.10(+0.64%)
Nov 04, 2003	16.00	16.20	15.98	16.18	30,962,576	-0.08(-0.51%)
Nov 03, 2003	16.29	16.41	16.21	16.27	33,891,080	+0.01(+0.03%)
Oct 31, 2003	15.95	16.27	15.95	16.26	46,619,156	+0.37(+2.33%)
Oct 30, 2003	15.80	16.12	15.80	15.89	48,252,776	-0.20(-1.25%)
Oct 29, 2003	16.15	16.19	15.98	16.09	36,964,172	-0.12(-0.73%)
Oct 28, 2003	15.94	16.21	15.92	16.21	35,898,608	+0.27(+1.71%)
Oct 27, 2003	15.96	16.12	15.91	15.94	28,483,384	+0.07(+0.42%)
Oct 24, 2003	15.96	15.96	15.74	15.87	30,716,346	-0.09(-0.55%)
Oct 23, 2003	15.75	16.02	15.72	15.96	37,753,968	+0.20(+1.27%)
Oct 22, 2003	15.95	16.05	15.69	15.76	49,962,576	-0.45(-2.79%)
Oct 21, 2003	15.95	16.27	15.90	16.21	37,059,008	+0.26(+1.61%)
Oct 20, 2003	15.72	15.95	15.72	15.95	25,226,642	+0.23(+1.44%)
Oct 17, 2003	15.89	15.90	15.69	15.72	32,777,708	-0.16(-1.04%)
Oct 16, 2003	15.77	15.94	15.18	15.89	34,682,040	+0.14(+0.92%)
Oct 15, 2003	15.89	15.93	15.69	15.75	37,868,240	-0.14(-0.91%)
Oct 14, 2003	15.69	15.92	15.64	15.89	30,498,492	+0.11(+0.68%)
Oct 13, 2003	15.85	15.98	15.72	15.78	25,866,796	-0.04(-0.26%)
Oct 10, 2003	15.83	15.98	15.79	15.82	24,905,398	-0.11(-0.68%)
Oct 09, 2003	15.87	15.96	15.80	15.93	34,326,592	+0.15(+0.98%)
Oct 08, 2003	15.80	15.84	15.68	15.78	29,031,812	+0.01(+0.03%)
Oct 07, 2003	15.70	15.95	15.67	15.77	34,826,824	-0.05(-0.32%)
Oct 06, 2003	15.80	15.93	15.79	15.82	24,837,962	-0.02(-0.10%)
Oct 03, 2003	16.16	16.18	15.84	15.84	39,415,764	-0.14(-0.87%)
Oct 02, 2003	15.78	16.02	15.75	15.98	33,736,192	+0.13(+0.81%)

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.