Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.41	15.54	15.23	15.23	290,997	-0.22(-1.42%)
Dec 30, 2003	15.42	15.48	15.42	15.45	260,325	+0.03(+0.20%)
Dec 29, 2003	15.57	15.61	15.37	15.42	392,332	-0.20(-1.30%)
Dec 26, 2003	15.60	15.68	15.56	15.62	77,651	-0.04(-0.24%)
Dec 24, 2003	15.59	15.70	15.58	15.66	71,633	+0.11(+0.68%)
Dec 23, 2003	15.57	15.70	15.55	15.55	135,889	-0.04(-0.24%)
Dec 22, 2003	15.51	15.59	15.46	15.59	142,101	+0.02(+0.11%)
Dec 19, 2003	15.62	15.62	15.45	15.57	189,663	-0.03(-0.22%)
Dec 18, 2003	15.63	15.63	15.55	15.61	116,088	-0.03(-0.22%)
Dec 17, 2003	15.60	15.64	15.49	15.64	130,259	+0.03(+0.22%)
Dec 16, 2003	15.49	15.61	15.39	15.61	130,648	+0.12(+0.80%)
Dec 15, 2003	15.67	15.67	15.47	15.48	158,214	-0.01(-0.09%)
Dec 12, 2003	15.60	15.62	15.47	15.50	386,703	-0.06(-0.37%)
Dec 11, 2003	15.54	15.62	15.52	15.56	143,654	-0.05(-0.31%)
Dec 10, 2003	15.57	15.60	15.52	15.60	118,612	+0.03(+0.20%)
Dec 09, 2003	15.66	15.66	15.52	15.57	217,423	-0.07(-0.46%)
Dec 08, 2003	15.42	15.68	15.41	15.65	144,043	+0.19(+1.24%)
Dec 05, 2003	15.51	15.58	15.47	15.45	97,064	-0.05(-0.33%)
Dec 04, 2003	15.63	15.63	15.51	15.51	117,059	-0.15(-0.99%)
Dec 03, 2003	15.62	15.69	15.62	15.66	131,618	+0.02(+0.13%)
Dec 02, 2003	15.65	15.68	15.62	15.64	199,757	-0.11(-0.72%)
Dec 01, 2003	15.51	15.75	15.49	15.75	380,685	+0.27(+1.77%)
Nov 28, 2003	15.44	15.54	15.42	15.48	91,628	+0.02(+0.16%)
Nov 26, 2003	15.52	15.52	15.32	15.45	231,983	-0.21(-1.32%)
Nov 25, 2003	15.47	15.66	15.44	15.66	303,422	+0.22(+1.45%)
Nov 24, 2003	15.32	15.44	15.32	15.44	150,449	+0.12(+0.76%)
Nov 21, 2003	15.43	15.43	15.15	15.32	456,783	-0.11(-0.69%)
Nov 20, 2003	15.42	15.43	15.33	15.43	364,378	+0.04(+0.27%)
Nov 19, 2003	15.37	15.41	15.37	15.39	787,577	-0.31(-1.97%)
Nov 18, 2003	15.64	15.76	15.59	15.69	250,813	+0.08(+0.48%)
Nov 17, 2003	15.57	15.62	15.50	15.62	438,147	+0.01(+0.09%)
Nov 14, 2003	15.54	15.73	15.52	15.60	240,718	+0.06(+0.40%)
Nov 13, 2003	15.32	15.54	15.29	15.54	194,516	+0.16(+1.05%)
Nov 12, 2003	15.17	15.38	15.17	15.38	370,202	+0.27(+1.77%)
Nov 11, 2003	15.14	15.14	15.04	15.11	261,878	-0.07(-0.43%)
Nov 10, 2003	15.14	15.18	15.07	15.18	118,223	+0.07(+0.45%)
Nov 07, 2003	15.04	15.21	15.04	15.11	215,870	+0.10(+0.69%)
Nov 06, 2003	14.96	15.02	14.91	15.01	129,095	+0.08(+0.55%)
Nov 05, 2003	14.82	15.02	14.82	14.92	118,612	-0.10(-0.64%)
Nov 04, 2003	14.82	15.02	14.82	15.02	138,219	+0.15(+1.02%)
Nov 03, 2003	14.87	14.92	14.86	14.87	140,090	+0.01(+0.07%)
Oct 31, 2003	14.83	14.86	14.74	14.86	254,696	+0.04(+0.30%)
Oct 30, 2003	14.87	14.87	14.77	14.81	173,550	-0.07(-0.48%)
Oct 29, 2003	14.77	14.94	14.73	14.89	203,834	+0.15(+1.05%)
Oct 28, 2003	14.89	14.89	14.35	14.73	569,183	-0.14(-0.92%)
Oct 27, 2003	14.62	14.94	14.62	14.87	527,640	+0.24(+1.67%)
Oct 24, 2003	14.80	14.87	14.62	14.63	182,092	-0.21(-1.41%)
Oct 23, 2003	15.16	15.17	14.77	14.84	253,337	-0.36(-2.35%)
Oct 22, 2003	15.33	15.33	15.17	15.19	133,560	-0.12(-0.81%)
Oct 21, 2003	15.34	15.39	15.32	15.32	197,622	-0.05(-0.34%)
Oct 20, 2003	15.37	15.42	15.32	15.37	226,741	-0.01(-0.07%)
Oct 17, 2003	15.39	15.40	15.32	15.38	149,284	+0.00(+0.02%)
Oct 16, 2003	15.46	15.46	15.35	15.37	438,147	-0.04(-0.29%)
Oct 15, 2003	15.51	15.51	15.39	15.42	251,201	-0.07(-0.44%)
Oct 14, 2003	15.42	15.49	15.38	15.49	275,661	+0.11(+0.69%)
Oct 13, 2003	15.37	15.45	15.35	15.38	194,516	+0.01(+0.09%)
Oct 10, 2003	15.36	15.42	15.33	15.37	177,433	-0.02(-0.11%)
Oct 09, 2003	15.32	15.36	15.32	15.39	840,574	-0.24(-1.54%)
Oct 08, 2003	15.62	15.63	15.48	15.63	115,700	+0.01(+0.07%)
Oct 07, 2003	15.61	15.71	15.56	15.62	119,777	-0.06(-0.37%)
Oct 06, 2003	15.58	15.69	15.54	15.67	216,064	+0.10(+0.64%)
Oct 03, 2003	15.51	15.57	15.43	15.57	323,805	+0.09(+0.55%)
Oct 02, 2003	15.47	15.53	15.43	15.49	236,253	+0.04(+0.24%)

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.