Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.51	18.53	18.41	18.47	597,400	-0.04(-0.22%)
Dec 30, 2003	18.45	18.53	18.43	18.51	544,900	+0.05(+0.27%)
Dec 29, 2003	18.41	18.50	18.39	18.46	669,800	+0.03(+0.16%)
Dec 26, 2003	18.41	18.47	18.40	18.43	234,200	-0.10(-0.54%)
Dec 24, 2003	18.56	18.57	18.53	18.53	286,500	-0.01(-0.05%)
Dec 23, 2003	18.57	18.57	18.50	18.54	523,500	-0.03(-0.16%)
Dec 22, 2003	18.66	18.66	18.50	18.57	513,600	-0.05(-0.27%)
Dec 19, 2003	18.67	18.68	18.60	18.62	408,700	-0.03(-0.16%)
Dec 18, 2003	18.71	18.76	18.65	18.65	566,600	-0.06(-0.32%)
Dec 17, 2003	18.85	18.86	18.70	18.71	481,000	-0.17(-0.90%)
Dec 16, 2003	18.91	18.91	18.75	18.88	417,300	+0.00(+0.00%)
Dec 15, 2003	18.92	18.95	18.85	18.88	308,300	-0.06(-0.32%)
Dec 12, 2003	18.90	18.95	18.89	18.94	356,300	-0.01(-0.05%)
Dec 11, 2003	18.85	19.00	18.81	18.95	421,800	+0.10(+0.53%)
Dec 10, 2003	18.87	18.88	18.85	18.85	325,000	+0.00(+0.00%)
Dec 09, 2003	18.87	18.88	18.71	18.85	525,800	+0.00(+0.00%)
Dec 08, 2003	18.87	18.95	18.82	18.85	357,400	-0.19(-1.00%)
Dec 05, 2003	19.00	19.06	18.93	19.04	417,000	+0.08(+0.42%)
Dec 04, 2003	18.73	18.96	18.73	18.96	542,400	+0.28(+1.50%)
Dec 03, 2003	18.63	18.66	18.63	18.68	343,700	+0.07(+0.38%)
Dec 02, 2003	18.64	18.67	18.58	18.61	300,900	+0.07(+0.38%)
Dec 01, 2003	18.53	18.59	18.49	18.54	288,600	-0.05(-0.27%)
Nov 28, 2003	18.57	18.61	18.52	18.59	71,600	+0.04(+0.22%)
Nov 26, 2003	18.55	18.58	18.50	18.55	247,100	+0.00(+0.00%)
Nov 25, 2003	18.58	18.61	18.53	18.55	251,300	-0.03(-0.16%)
Nov 24, 2003	18.57	18.57	18.53	18.58	382,700	-0.09(-0.48%)
Nov 21, 2003	18.63	18.66	18.60	18.67	272,600	+0.04(+0.21%)
Nov 20, 2003	18.61	18.62	18.51	18.63	530,100	+0.01(+0.05%)
Nov 19, 2003	18.65	18.66	18.57	18.62	277,700	-0.01(-0.05%)
Nov 18, 2003	18.65	18.68	18.59	18.63	292,300	+0.03(+0.16%)
Nov 17, 2003	18.61	18.66	18.59	18.60	271,500	-0.05(-0.27%)
Nov 14, 2003	18.61	18.72	18.57	18.65	268,800	+0.04(+0.21%)
Nov 13, 2003	18.60	18.65	18.60	18.61	262,200	+0.03(+0.16%)
Nov 12, 2003	18.50	18.68	18.50	18.58	264,500	+0.13(+0.70%)
Nov 11, 2003	18.60	18.61	18.36	18.45	281,100	-0.12(-0.65%)
Nov 10, 2003	18.69	18.79	18.56	18.57	195,000	-0.17(-0.91%)
Nov 07, 2003	18.80	18.85	18.74	18.74	249,000	-0.16(-0.85%)
Nov 06, 2003	18.83	18.91	18.76	18.90	198,500	+0.03(+0.16%)
Nov 05, 2003	18.90	18.88	18.72	18.87	251,000	+0.10(+0.53%)
Nov 04, 2003	18.90	18.93	18.74	18.77	297,209	-0.03(-0.16%)
Nov 03, 2003	18.76	18.84	18.75	18.80	253,597	+0.02(+0.11%)
Oct 31, 2003	18.74	18.78	18.70	18.78	210,000	+0.11(+0.59%)
Oct 30, 2003	18.67	18.70	18.59	18.67	270,400	+0.01(+0.05%)
Oct 29, 2003	18.65	18.75	18.61	18.66	223,200	+0.03(+0.16%)
Oct 28, 2003	18.57	18.69	18.56	18.63	299,700	+0.05(+0.27%)
Oct 27, 2003	18.65	18.70	18.56	18.58	275,500	-0.14(-0.75%)
Oct 24, 2003	18.62	18.76	18.60	18.72	186,100	+0.07(+0.38%)
Oct 23, 2003	18.60	18.67	18.51	18.65	213,400	+0.05(+0.27%)
Oct 22, 2003	18.62	18.71	18.51	18.60	217,300	-0.02(-0.11%)
Oct 21, 2003	18.75	18.75	18.41	18.62	235,400	-0.13(-0.69%)
Oct 20, 2003	18.48	18.68	18.43	18.75	318,100	+0.25(+1.35%)
Oct 17, 2003	18.43	18.50	18.38	18.50	162,100	+0.08(+0.43%)
Oct 16, 2003	18.40	18.40	18.35	18.42	227,500	-0.03(-0.16%)
Oct 15, 2003	18.47	18.49	18.30	18.45	326,100	+0.00(+0.00%)
Oct 14, 2003	18.57	18.62	18.38	18.45	210,400	-0.13(-0.70%)
Oct 13, 2003	18.69	18.69	18.51	18.58	186,000	-0.04(-0.21%)
Oct 10, 2003	18.55	18.65	18.55	18.62	164,500	+0.07(+0.38%)
Oct 09, 2003	18.60	18.61	18.48	18.55	264,600	-0.10(-0.54%)
Oct 08, 2003	18.56	18.64	18.44	18.65	268,000	+0.05(+0.27%)
Oct 07, 2003	18.55	18.68	18.50	18.60	262,700	+0.15(+0.81%)
Oct 06, 2003	18.45	18.47	18.45	18.45	183,900	+0.00(+0.00%)
Oct 03, 2003	18.55	18.60	18.38	18.45	191,800	-0.20(-1.07%)
Oct 02, 2003	18.61	18.69	18.55	18.65	326,600	+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.