Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.48	16.50	16.24	16.35	433,397	-0.12(-0.75%)
Dec 30, 2003	16.22	16.63	16.22	16.48	503,719	+0.39(+2.44%)
Dec 29, 2003	15.93	16.17	15.93	16.09	544,842	+0.22(+1.36%)
Dec 26, 2003	15.90	16.07	15.83	15.87	55,034	-0.06(-0.37%)
Dec 24, 2003	15.96	15.99	15.90	15.93	79,953	-0.06(-0.37%)
Dec 23, 2003	15.76	16.03	15.76	15.99	272,115	+0.17(+1.07%)
Dec 22, 2003	15.76	15.89	15.72	15.82	309,111	-0.03(-0.21%)
Dec 19, 2003	15.81	15.81	15.61	15.85	316,754	+0.09(+0.54%)
Dec 18, 2003	15.60	15.78	15.57	15.76	500,967	+0.26(+1.69%)
Dec 17, 2003	15.63	15.68	15.42	15.50	481,858	-0.11(-0.71%)
Dec 16, 2003	15.59	15.72	15.59	15.61	461,832	-0.05(-0.33%)
Dec 15, 2003	15.80	15.82	15.66	15.67	687,321	-0.02(-0.12%)
Dec 12, 2003	15.86	15.92	15.57	15.69	990,928	-0.24(-1.52%)
Dec 11, 2003	15.67	16.06	15.67	15.93	546,677	+0.33(+2.10%)
Dec 10, 2003	15.85	15.87	15.60	15.60	609,508	-0.20(-1.24%)
Dec 09, 2003	15.96	15.98	15.76	15.80	556,308	-0.24(-1.47%)
Dec 08, 2003	16.08	16.24	15.96	16.03	338,004	-0.03(-0.20%)
Dec 05, 2003	16.11	16.20	15.99	16.07	310,028	-0.17(-1.05%)
Dec 04, 2003	16.43	16.46	16.16	16.24	374,846	-0.20(-1.23%)
Dec 03, 2003	16.45	16.59	16.44	16.44	487,362	-0.08(-0.48%)
Dec 02, 2003	16.42	16.62	16.42	16.52	645,280	+0.00(+0.00%)
Dec 01, 2003	16.11	16.56	16.11	16.52	810,537	+0.43(+2.68%)
Nov 28, 2003	15.96	16.16	15.93	16.09	368,731	+0.22(+1.40%)
Nov 26, 2003	16.06	16.14	15.84	15.86	499,133	-0.26(-1.62%)
Nov 25, 2003	16.03	16.23	15.98	16.12	446,086	+0.09(+0.53%)
Nov 24, 2003	15.95	16.11	15.95	16.04	511,363	+0.09(+0.57%)
Nov 21, 2003	16.03	16.04	15.94	15.95	309,111	+0.02(+0.12%)
Nov 20, 2003	15.83	16.05	15.82	15.93	584,895	-0.04(-0.25%)
Nov 19, 2003	15.95	16.05	15.78	15.97	749,846	-0.11(-0.69%)
Nov 18, 2003	16.48	16.54	16.14	16.08	342,131	-0.41(-2.46%)
Nov 17, 2003	16.54	16.71	16.27	16.48	291,071	-0.35(-2.06%)
Nov 14, 2003	17.02	17.11	16.74	16.83	293,670	-0.19(-1.11%)
Nov 13, 2003	16.95	17.10	16.77	17.02	411,230	+0.07(+0.42%)
Nov 12, 2003	16.45	16.95	16.45	16.95	320,576	+0.53(+3.23%)
Nov 11, 2003	16.52	16.65	16.43	16.42	265,542	-0.13(-0.79%)
Nov 10, 2003	16.52	16.77	16.52	16.55	389,828	-0.03(-0.20%)
Nov 07, 2003	16.54	16.65	16.50	16.58	379,586	+0.03(+0.20%)
Nov 06, 2003	16.29	16.52	16.19	16.55	649,714	+0.27(+1.65%)
Nov 05, 2003	16.33	16.35	16.26	16.28	417,651	+0.00(+0.00%)
Nov 04, 2003	16.33	16.42	16.26	16.28	327,457	-0.16(-0.99%)
Nov 03, 2003	16.47	16.52	16.24	16.44	471,192	+0.10(+0.64%)
Oct 31, 2003	16.54	16.58	16.29	16.34	338,310	-0.16(-0.95%)
Oct 30, 2003	16.48	16.58	16.48	16.50	416,428	+0.10(+0.64%)
Oct 29, 2003	16.19	16.39	16.17	16.39	440,276	+0.24(+1.46%)
Oct 28, 2003	15.77	16.18	15.74	16.16	444,404	+0.39(+2.49%)
Oct 27, 2003	15.82	15.86	15.71	15.76	371,789	+0.01(+0.08%)
Oct 24, 2003	15.80	15.93	15.57	15.75	381,573	-0.14(-0.91%)
Oct 23, 2003	15.54	15.90	15.50	15.90	594,221	+0.28(+1.80%)
Oct 22, 2003	15.93	16.02	15.59	15.61	423,460	-0.41(-2.53%)
Oct 21, 2003	15.84	16.09	15.79	16.02	248,725	+0.14(+0.86%)
Oct 20, 2003	15.71	16.00	15.71	15.88	409,855	+0.10(+0.66%)
Oct 17, 2003	15.90	15.91	15.65	15.78	351,915	-0.11(-0.70%)
Oct 16, 2003	15.93	15.94	15.82	15.89	280,829	-0.09(-0.57%)
Oct 15, 2003	16.09	16.09	15.94	15.98	264,013	-0.07(-0.41%)
Oct 14, 2003	15.90	16.11	15.83	16.05	780,268	-0.18(-1.09%)
Oct 13, 2003	16.22	16.34	16.18	16.22	528,638	+0.02(+0.12%)
Oct 10, 2003	16.14	16.27	16.14	16.20	240,776	-0.01(-0.04%)
Oct 09, 2003	16.24	16.34	16.20	16.21	420,403	+0.10(+0.61%)
Oct 08, 2003	16.05	16.15	15.97	16.11	230,533	+0.12(+0.74%)
Oct 07, 2003	15.73	16.06	15.73	15.99	673,868	+0.01(+0.08%)
Oct 06, 2003	16.03	16.03	15.86	15.98	314,003	-0.10(-0.61%)
Oct 03, 2003	16.10	16.22	15.99	16.08	411,536	+0.05(+0.33%)
Oct 02, 2003	15.96	16.03	15.83	16.03	430,493	+0.03(+0.16%)

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.