Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	28.95	29.51	27.09	27.76	544,424	-1.05(-3.64%)
Dec 30, 2003	28.98	29.26	28.57	28.81	227,875	-0.29(-0.99%)
Dec 29, 2003	28.07	29.58	27.62	29.10	572,283	+1.37(+4.94%)
Dec 26, 2003	27.30	27.90	26.90	27.73	128,006	+0.69(+2.55%)
Dec 24, 2003	27.56	27.80	26.84	27.04	148,494	-0.27(-0.98%)
Dec 23, 2003	26.92	27.68	25.95	27.30	343,075	+0.54(+2.01%)
Dec 22, 2003	26.79	27.49	26.20	26.76	505,117	+0.07(+0.27%)
Dec 19, 2003	26.49	26.70	25.84	26.69	428,799	+0.70(+2.70%)
Dec 18, 2003	25.70	26.51	25.43	25.99	525,920	+0.42(+1.66%)
Dec 17, 2003	25.54	25.78	25.02	25.57	316,575	+0.09(+0.34%)
Dec 16, 2003	24.64	25.53	23.66	25.48	653,653	+0.69(+2.79%)
Dec 15, 2003	25.89	25.89	24.51	24.79	547,074	+0.50(+2.06%)
Dec 12, 2003	25.32	25.39	24.07	24.29	409,653	-0.53(-2.15%)
Dec 11, 2003	25.18	25.40	23.96	24.82	799,059	-0.36(-1.43%)
Dec 10, 2003	25.11	26.02	24.74	25.18	1,002,296	+0.45(+1.80%)
Dec 09, 2003	24.09	25.67	23.83	24.74	817,271	+1.00(+4.19%)
Dec 08, 2003	24.37	24.47	23.44	23.74	770,628	+1.16(+5.13%)
Dec 05, 2003	22.14	23.11	21.75	22.58	422,748	+0.44(+1.98%)
Dec 04, 2003	20.90	22.42	20.66	22.14	339,352	+0.92(+4.34%)
Dec 03, 2003	23.35	23.35	20.29	21.22	529,577	-1.46(-6.43%)
Dec 02, 2003	24.03	24.29	22.36	22.68	632,280	-1.20(-5.01%)
Dec 01, 2003	22.54	24.07	21.98	23.88	920,408	+2.23(+10.30%)
Nov 28, 2003	21.54	21.76	21.26	21.65	145,407	+0.54(+2.58%)
Nov 26, 2003	20.84	21.45	19.94	21.10	426,324	+0.60(+2.92%)
Nov 25, 2003	18.89	20.93	18.63	20.50	605,340	+2.03(+10.98%)
Nov 24, 2003	18.37	18.61	18.28	18.48	528,180	+0.31(+1.71%)
Nov 21, 2003	18.53	18.37	18.03	18.17	421,681	-0.36(-1.97%)
Nov 20, 2003	19.47	19.66	18.26	18.53	541,278	-1.06(-5.39%)
Nov 19, 2003	20.09	20.58	19.04	19.59	383,340	-0.83(-4.08%)
Nov 18, 2003	20.78	20.80	20.23	20.42	201,543	-0.32(-1.52%)
Nov 17, 2003	20.98	21.12	20.28	20.73	279,559	-0.48(-2.26%)
Nov 14, 2003	20.99	21.48	20.27	21.21	556,076	+0.96(+4.75%)
Nov 13, 2003	19.90	20.93	19.58	20.25	370,958	+0.66(+3.36%)
Nov 12, 2003	19.25	19.96	17.95	19.59	554,603	-0.08(-0.41%)
Nov 11, 2003	21.43	21.60	19.14	19.67	803,185	-1.76(-8.20%)
Nov 10, 2003	21.86	21.92	21.03	21.43	615,104	+0.07(+0.33%)
Nov 07, 2003	21.35	21.73	20.75	21.36	404,619	+0.71(+3.45%)
Nov 06, 2003	20.80	21.26	19.94	20.65	367,211	+0.27(+1.34%)
Nov 05, 2003	20.12	20.67	19.72	20.37	315,028	+0.30(+1.52%)
Nov 04, 2003	20.07	20.20	19.71	20.07	425,421	+0.09(+0.46%)
Nov 03, 2003	18.96	20.66	18.80	19.98	624,047	+1.29(+6.93%)
Oct 31, 2003	19.47	19.47	17.99	18.68	292,801	-0.35(-1.83%)
Oct 30, 2003	17.57	19.48	18.06	19.03	508,135	+1.46(+8.33%)
Oct 29, 2003	17.34	17.89	17.06	17.57	439,193	+0.78(+4.67%)
Oct 28, 2003	16.04	17.49	15.77	16.78	485,766	+1.07(+6.78%)
Oct 27, 2003	15.50	16.15	15.39	15.72	334,818	+0.38(+2.45%)
Oct 24, 2003	15.47	15.55	15.28	15.34	119,696	-0.22(-1.40%)
Oct 23, 2003	15.24	16.09	15.24	15.56	316,247	+0.18(+1.17%)
Oct 22, 2003	13.85	15.84	13.66	15.38	651,617	+2.32(+17.78%)
Oct 21, 2003	13.39	13.41	12.86	13.06	39,177	-0.15(-1.11%)
Oct 20, 2003	13.09	13.39	12.78	13.21	119,470	+0.34(+2.62%)
Oct 17, 2003	12.92	13.24	12.86	12.87	20,699	-0.32(-2.43%)
Oct 16, 2003	13.38	13.46	12.51	13.19	57,840	-0.20(-1.46%)
Oct 15, 2003	13.24	13.46	13.05	13.38	129,501	+0.21(+1.57%)
Oct 14, 2003	12.78	13.19	12.78	13.18	161,306	+0.42(+3.33%)
Oct 13, 2003	12.59	12.80	12.47	12.75	84,649	+0.22(+1.73%)
Oct 10, 2003	12.48	12.76	12.45	12.54	50,117	-0.24(-1.91%)
Oct 09, 2003	12.73	12.81	12.67	12.78	32,606	+0.05(+0.43%)
Oct 08, 2003	12.94	13.00	12.73	12.73	44,622	-0.22(-1.68%)
Oct 07, 2003	12.45	13.32	12.45	12.94	201,457	+0.54(+4.39%)
Oct 06, 2003	11.91	12.42	11.64	12.40	123,388	+0.63(+5.31%)
Oct 03, 2003	11.84	11.97	11.56	11.77	43,943	+0.22(+1.88%)
Oct 02, 2003	11.64	11.67	11.56	11.56	68,008	-0.08(-0.70%)

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.