Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.13	15.30	14.89	14.95	518,543	-0.13(-0.86%)
Dec 30, 2003	15.26	15.37	15.01	15.08	723,753	-0.15(-0.97%)
Dec 29, 2003	14.86	15.26	14.86	15.23	559,693	+0.38(+2.53%)
Dec 26, 2003	14.87	14.94	14.81	14.85	134,093	+0.04(+0.27%)
Dec 24, 2003	14.82	14.87	14.70	14.81	198,317	-0.02(-0.12%)
Dec 23, 2003	14.42	15.05	14.42	14.83	743,929	+0.40(+2.79%)
Dec 22, 2003	14.54	14.58	14.25	14.43	1,043,670	-0.09(-0.65%)
Dec 19, 2003	14.99	15.00	14.50	14.52	1,038,008	-0.31(-2.11%)
Dec 18, 2003	14.70	15.14	14.66	14.83	1,203,286	+0.17(+1.19%)
Dec 17, 2003	14.83	14.89	14.46	14.66	840,239	-0.13(-0.88%)
Dec 16, 2003	14.48	15.00	14.12	14.79	1,304,831	+0.24(+1.63%)
Dec 15, 2003	15.66	15.77	14.46	14.55	1,103,431	-0.57(-3.78%)
Dec 12, 2003	15.39	15.52	14.81	15.13	1,081,038	-0.34(-2.17%)
Dec 11, 2003	13.97	15.57	13.97	15.46	3,425,249	+1.43(+10.16%)
Dec 10, 2003	14.67	15.04	13.81	14.03	2,210,831	-0.65(-4.44%)
Dec 09, 2003	15.46	15.64	14.57	14.69	1,038,934	-0.76(-4.94%)
Dec 08, 2003	15.49	15.58	15.08	15.45	784,398	-0.06(-0.40%)
Dec 05, 2003	15.39	15.68	14.98	15.51	1,003,896	+0.12(+0.78%)
Dec 04, 2003	15.98	16.03	14.90	15.39	1,720,715	-0.60(-3.74%)
Dec 03, 2003	16.66	16.99	15.98	15.99	911,729	-0.66(-3.95%)
Dec 02, 2003	16.44	16.89	16.35	16.65	858,075	+0.17(+1.06%)
Dec 01, 2003	16.40	16.80	16.20	16.47	822,608	+0.29(+1.79%)
Nov 28, 2003	16.09	16.26	16.01	16.18	267,746	+0.00(+0.03%)
Nov 26, 2003	16.18	16.40	15.90	16.18	622,468	+0.07(+0.42%)
Nov 25, 2003	16.26	16.29	15.88	16.11	1,125,095	-0.04(-0.28%)
Nov 24, 2003	15.56	16.16	15.46	16.16	1,184,196	+0.85(+5.58%)
Nov 21, 2003	15.06	15.47	15.05	15.30	1,090,943	+0.25(+1.69%)
Nov 20, 2003	15.21	15.67	14.88	15.05	1,099,582	-0.31(-2.04%)
Nov 19, 2003	15.29	15.46	15.13	15.36	453,008	+0.10(+0.67%)
Nov 18, 2003	15.36	15.86	15.26	15.26	948,652	+0.11(+0.71%)
Nov 17, 2003	15.46	15.58	14.90	15.15	1,114,892	-0.63(-3.99%)
Nov 14, 2003	16.52	16.55	15.40	15.78	1,001,470	-0.66(-4.02%)
Nov 13, 2003	16.49	16.75	16.10	16.44	798,464	-0.13(-0.81%)
Nov 12, 2003	15.91	16.62	15.91	16.58	821,977	+0.62(+3.89%)
Nov 11, 2003	15.85	16.20	15.50	15.96	944,393	+0.08(+0.48%)
Nov 10, 2003	16.64	16.66	15.86	15.88	1,114,581	-0.80(-4.79%)
Nov 07, 2003	16.85	17.02	16.51	16.68	841,541	-0.05(-0.32%)
Nov 06, 2003	16.60	17.00	16.32	16.73	993,179	+0.13(+0.78%)
Nov 05, 2003	16.43	16.63	16.02	16.60	1,559,933	+0.14(+0.84%)
Nov 04, 2003	16.76	16.84	16.43	16.47	1,520,822	-0.30(-1.81%)
Nov 03, 2003	15.86	16.78	15.79	16.77	1,867,814	+1.16(+7.44%)
Oct 31, 2003	15.86	16.05	15.55	15.61	1,073,212	-0.49(-3.05%)
Oct 30, 2003	16.98	17.38	16.05	16.10	2,026,167	-0.88(-5.17%)
Oct 29, 2003	16.60	17.09	16.54	16.98	929,168	+0.21(+1.25%)
Oct 28, 2003	16.20	16.77	15.99	16.77	1,759,636	+0.95(+5.99%)
Oct 27, 2003	15.19	16.19	15.19	15.82	2,232,846	+0.67(+4.42%)
Oct 24, 2003	15.23	15.41	14.97	15.15	1,693,713	-0.18(-1.17%)
Oct 23, 2003	16.42	16.44	14.99	15.33	4,570,431	-1.77(-10.33%)
Oct 22, 2003	17.87	17.87	17.03	17.09	1,522,954	-0.89(-4.97%)
Oct 21, 2003	17.18	18.19	17.13	17.98	733,618	+0.96(+5.64%)
Oct 20, 2003	17.23	17.37	16.70	17.02	992,069	-0.21(-1.24%)
Oct 17, 2003	17.83	18.09	17.17	17.24	988,311	-0.63(-3.55%)
Oct 16, 2003	18.01	17.98	17.73	17.87	1,182,059	-0.13(-0.74%)
Oct 15, 2003	19.07	19.10	17.94	18.01	2,062,289	-0.71(-3.82%)
Oct 14, 2003	17.42	18.73	17.38	18.72	3,065,185	+1.22(+6.94%)
Oct 13, 2003	17.06	17.52	17.06	17.51	1,654,186	+0.52(+3.05%)
Oct 10, 2003	17.24	17.29	16.89	16.99	446,520	-0.21(-1.20%)
Oct 09, 2003	17.65	17.65	16.90	17.19	1,176,614	-0.05(-0.28%)
Oct 08, 2003	17.59	17.65	16.99	17.24	1,120,547	-0.49(-2.75%)
Oct 07, 2003	16.42	17.85	16.38	17.73	2,091,980	+1.22(+7.42%)
Oct 06, 2003	16.54	16.73	16.24	16.51	799,411	-0.03(-0.16%)
Oct 03, 2003	15.67	16.72	15.65	16.53	1,354,711	+1.33(+8.73%)
Oct 02, 2003	15.29	15.66	14.89	15.21	1,151,570	-0.08(-0.53%)

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.