Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.83	16.85	16.56	16.65	826,307	-0.17(-1.03%)
Dec 30, 2003	16.79	16.93	16.78	16.83	1,207,045	-0.00(-0.02%)
Dec 29, 2003	16.61	16.88	16.59	16.83	668,354	+0.12(+0.71%)
Dec 26, 2003	16.80	16.80	16.63	16.71	222,077	-0.01(-0.08%)
Dec 24, 2003	16.75	16.86	16.71	16.73	581,362	+0.06(+0.38%)
Dec 23, 2003	16.49	16.73	16.44	16.66	2,160,658	+0.49(+3.04%)
Dec 22, 2003	15.95	16.26	15.95	16.17	931,452	+0.22(+1.38%)
Dec 19, 2003	16.01	16.24	15.95	15.95	1,201,859	-0.13(-0.79%)
Dec 18, 2003	15.92	16.22	15.92	16.08	2,026,752	+0.27(+1.69%)
Dec 17, 2003	15.70	15.82	15.65	15.81	2,788,463	+0.10(+0.65%)
Dec 16, 2003	15.89	15.89	15.52	15.71	2,500,376	-0.31(-1.96%)
Dec 15, 2003	16.33	16.41	16.02	16.02	1,408,141	-0.12(-0.74%)
Dec 12, 2003	16.03	16.16	16.01	16.14	1,381,972	+0.01(+0.05%)
Dec 11, 2003	16.16	16.25	16.08	16.13	1,918,070	-0.07(-0.44%)
Dec 10, 2003	16.71	16.71	16.10	16.20	960,449	-0.39(-2.33%)
Dec 09, 2003	16.52	16.66	16.40	16.59	1,452,933	+0.13(+0.80%)
Dec 08, 2003	16.43	16.50	16.27	16.46	1,703,537	-0.06(-0.36%)
Dec 05, 2003	16.65	16.70	16.43	16.52	568,631	-0.09(-0.56%)
Dec 04, 2003	16.83	16.88	16.30	16.61	1,993,039	-0.25(-1.46%)
Dec 03, 2003	16.97	17.01	16.80	16.86	1,933,394	+0.01(+0.08%)
Dec 02, 2003	16.16	16.83	16.16	16.84	2,396,409	+0.56(+3.47%)
Dec 01, 2003	16.12	16.33	16.12	16.28	975,773	+0.16(+1.00%)
Nov 28, 2003	16.08	16.20	16.06	16.12	608,002	+0.00(+0.00%)
Nov 26, 2003	16.03	16.20	16.03	16.12	1,002,413	+0.15(+0.93%)
Nov 25, 2003	15.91	16.04	15.91	15.97	1,141,271	-0.03(-0.16%)
Nov 24, 2003	15.84	16.03	15.82	16.00	1,212,939	+0.13(+0.83%)
Nov 21, 2003	15.70	15.93	15.69	15.86	1,485,467	+0.17(+1.05%)
Nov 20, 2003	15.75	15.78	15.65	15.70	1,429,358	-0.03(-0.16%)
Nov 19, 2003	15.91	16.01	15.69	15.72	1,006,892	+0.08(+0.54%)
Nov 18, 2003	15.98	15.98	15.64	15.64	1,163,195	-0.35(-2.20%)
Nov 17, 2003	15.97	15.99	15.80	15.99	1,144,100	+0.03(+0.16%)
Nov 14, 2003	16.00	16.00	15.91	15.97	961,628	-0.05(-0.29%)
Nov 13, 2003	15.97	16.02	15.84	16.01	1,863,612	+0.11(+0.67%)
Nov 12, 2003	15.50	15.89	15.50	15.91	1,718,389	+0.51(+3.31%)
Nov 11, 2003	15.44	15.45	15.34	15.40	3,185,704	-0.07(-0.47%)
Nov 10, 2003	15.80	15.80	15.47	15.47	2,275,233	-0.33(-2.09%)
Nov 07, 2003	15.74	15.91	15.74	15.80	1,611,830	+0.08(+0.51%)
Nov 06, 2003	15.69	15.72	15.66	15.72	2,078,853	+0.03(+0.16%)
Nov 05, 2003	15.83	15.86	15.67	15.69	1,834,143	-0.06(-0.40%)
Nov 04, 2003	15.83	15.89	15.72	15.76	1,930,476	-0.12(-0.75%)
Nov 03, 2003	15.89	15.91	15.86	15.88	975,438	+0.02(+0.11%)
Oct 31, 2003	15.90	15.96	15.85	15.86	2,627,445	-0.21(-1.29%)
Oct 30, 2003	16.37	16.37	16.06	16.07	1,691,514	-0.31(-1.87%)
Oct 29, 2003	16.10	16.44	16.07	16.37	3,732,411	+0.33(+2.06%)
Oct 28, 2003	15.99	16.08	15.89	16.04	3,649,898	+0.45(+2.88%)
Oct 27, 2003	15.46	15.60	15.42	15.59	987,561	+0.20(+1.32%)
Oct 24, 2003	15.31	15.42	15.23	15.39	1,141,506	-0.00(-0.03%)
Oct 23, 2003	15.31	15.41	15.12	15.39	1,111,802	+0.10(+0.67%)
Oct 22, 2003	15.49	15.53	15.24	15.29	1,683,498	-0.19(-1.23%)
Oct 21, 2003	15.40	15.61	15.40	15.48	1,791,472	+0.13(+0.83%)
Oct 20, 2003	15.55	15.55	15.30	15.36	1,845,930	-0.19(-1.23%)
Oct 17, 2003	15.61	15.63	15.49	15.55	612,009	-0.15(-0.95%)
Oct 16, 2003	15.57	15.70	15.51	15.69	437,082	+0.14(+0.90%)
Oct 15, 2003	15.72	15.72	15.50	15.55	809,569	-0.14(-0.87%)
Oct 14, 2003	15.33	15.70	15.33	15.69	1,291,208	+0.25(+1.62%)
Oct 13, 2003	15.55	15.69	15.44	15.44	1,013,729	-0.15(-0.98%)
Oct 10, 2003	15.37	15.65	15.38	15.59	1,616,780	+0.22(+1.46%)
Oct 09, 2003	15.42	15.67	15.32	15.37	1,971,350	+0.01(+0.06%)
Oct 08, 2003	15.36	15.39	15.21	15.36	2,260,145	+0.03(+0.17%)
Oct 07, 2003	15.05	15.33	15.05	15.33	1,408,848	+0.28(+1.86%)
Oct 06, 2003	15.02	15.10	14.93	15.05	802,025	+0.03(+0.20%)
Oct 03, 2003	14.96	15.25	14.96	15.02	1,664,874	+0.07(+0.45%)
Oct 02, 2003	14.97	15.01	14.88	14.96	1,215,061	+0.13(+0.89%)

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.