Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.16	15.29	15.05	15.29	958,735	+0.12(+0.82%)
Dec 30, 2003	15.16	15.24	15.04	15.16	1,176,600	+0.00(+0.03%)
Dec 29, 2003	15.12	15.21	15.11	15.16	1,202,499	+0.09(+0.61%)
Dec 26, 2003	15.09	15.16	15.04	15.07	430,723	+0.02(+0.15%)
Dec 24, 2003	15.07	15.14	15.01	15.04	181,735	-0.07(-0.46%)
Dec 23, 2003	15.16	15.16	14.98	15.11	1,296,523	-0.02(-0.12%)
Dec 22, 2003	15.16	15.25	15.12	15.13	1,688,288	+0.02(+0.15%)
Dec 19, 2003	15.26	15.27	15.07	15.11	1,286,947	-0.15(-0.99%)
Dec 18, 2003	15.02	15.30	15.02	15.26	1,417,535	+0.32(+2.12%)
Dec 17, 2003	15.20	15.20	14.94	14.94	1,291,517	-0.27(-1.75%)
Dec 16, 2003	15.26	15.28	15.10	15.21	750,011	-0.01(-0.09%)
Dec 15, 2003	15.30	15.37	15.22	15.22	1,217,299	+0.04(+0.24%)
Dec 12, 2003	15.35	15.35	15.18	15.19	1,129,152	-0.05(-0.33%)
Dec 11, 2003	15.14	15.32	15.14	15.24	1,313,064	+0.14(+0.94%)
Dec 10, 2003	15.16	15.23	15.09	15.09	1,276,064	-0.07(-0.49%)
Dec 09, 2003	15.44	15.44	15.18	15.17	1,443,870	-0.04(-0.27%)
Dec 08, 2003	15.44	15.44	15.30	15.21	1,697,429	-0.23(-1.52%)
Dec 05, 2003	15.28	15.49	15.14	15.44	3,602,058	+0.69(+4.70%)
Dec 04, 2003	14.93	14.93	14.75	14.75	1,155,270	-0.09(-0.62%)
Dec 03, 2003	15.30	15.35	14.84	14.84	1,636,488	-0.40(-2.62%)
Dec 02, 2003	15.14	15.28	15.07	15.24	3,696,735	+0.16(+1.07%)
Dec 01, 2003	15.24	15.58	15.03	15.08	6,700,046	-0.82(-5.14%)
Nov 28, 2003	15.96	15.98	15.85	15.90	1,170,723	-0.06(-0.40%)
Nov 26, 2003	15.41	15.99	15.41	15.96	5,022,641	+0.55(+3.58%)
Nov 25, 2003	14.95	15.47	14.95	15.41	2,818,311	+0.41(+2.76%)
Nov 24, 2003	14.61	15.01	14.59	15.00	1,377,705	+0.43(+2.97%)
Nov 21, 2003	14.50	14.62	14.47	14.56	917,382	+0.07(+0.48%)
Nov 20, 2003	14.38	14.62	14.36	14.50	1,394,899	+0.03(+0.22%)
Nov 19, 2003	14.12	14.48	13.99	14.46	2,198,235	+0.34(+2.44%)
Nov 18, 2003	13.93	14.16	13.89	14.12	1,094,547	+0.24(+1.75%)
Nov 17, 2003	13.92	13.93	13.81	13.88	708,223	-0.15(-1.08%)
Nov 14, 2003	14.01	14.08	13.92	14.03	809,429	+0.01(+0.07%)
Nov 13, 2003	13.57	14.11	13.52	14.02	1,843,252	+0.45(+3.35%)
Nov 12, 2003	13.33	13.58	13.29	13.56	1,007,270	+0.23(+1.76%)
Nov 11, 2003	13.42	13.44	13.25	13.33	1,148,305	-0.18(-1.33%)
Nov 10, 2003	13.65	13.65	13.34	13.51	1,422,976	-0.14(-1.04%)
Nov 07, 2003	13.49	13.79	13.49	13.65	1,456,058	+0.28(+2.06%)
Nov 06, 2003	13.49	13.49	13.30	13.37	1,483,047	-0.11(-0.85%)
Nov 05, 2003	13.79	13.79	13.79	13.49	975,494	-0.12(-0.91%)
Nov 04, 2003	13.79	13.79	13.79	13.61	734,907	-0.22(-1.56%)
Nov 03, 2003	14.07	14.15	13.83	13.83	817,286	-0.29(-2.05%)
Oct 31, 2003	13.66	14.15	13.63	14.12	1,337,441	+0.58(+4.31%)
Oct 30, 2003	13.97	13.98	13.49	13.54	1,078,223	-0.34(-2.45%)
Oct 29, 2003	13.65	13.92	13.57	13.88	1,374,876	+0.16(+1.17%)
Oct 28, 2003	13.39	13.71	13.39	13.71	1,744,005	+0.41(+3.07%)
Oct 27, 2003	13.32	13.60	13.12	13.31	1,070,388	+0.17(+1.26%)
Oct 24, 2003	12.93	13.19	12.82	13.14	1,562,923	+0.16(+1.24%)
Oct 23, 2003	13.00	13.00	12.87	12.98	1,519,394	-0.02(-0.18%)
Oct 22, 2003	13.16	13.17	12.76	13.00	2,719,499	-0.16(-1.22%)
Oct 21, 2003	13.05	13.19	12.97	13.16	2,459,847	-0.18(-1.34%)
Oct 20, 2003	13.41	13.51	13.21	13.34	1,317,199	+0.05(+0.38%)
Oct 17, 2003	13.49	13.49	13.28	13.29	1,969,270	-0.29(-2.16%)
Oct 16, 2003	13.32	13.69	13.32	13.59	3,328,911	+0.31(+2.32%)
Oct 15, 2003	12.89	13.62	12.45	13.28	16,419,946	-1.82(-12.08%)
Oct 14, 2003	15.32	15.32	14.98	15.10	2,054,588	-0.22(-1.41%)
Oct 13, 2003	14.86	15.35	14.86	15.32	1,512,864	+0.45(+3.06%)
Oct 10, 2003	14.75	14.95	14.75	14.86	786,794	+0.10(+0.68%)
Oct 09, 2003	14.70	14.93	14.70	14.76	386,323	+0.18(+1.23%)
Oct 08, 2003	14.61	14.64	14.51	14.58	485,352	+0.02(+0.16%)
Oct 07, 2003	14.82	14.82	14.41	14.56	928,699	-0.30(-2.04%)
Oct 06, 2003	14.70	15.07	14.70	14.86	1,156,358	+0.15(+1.00%)
Oct 03, 2003	14.34	14.78	14.29	14.72	1,908,111	+0.44(+3.09%)
Oct 02, 2003	14.17	14.28	13.97	14.28	1,389,458	+0.22(+1.57%)

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.