Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.46	22.52	22.34	22.35	1,237,258	-0.15(-0.65%)
Dec 30, 2003	22.56	22.59	22.48	22.49	1,573,467	-0.06(-0.28%)
Dec 29, 2003	22.27	22.59	22.28	22.56	1,749,943	+0.29(+1.31%)
Dec 26, 2003	22.33	22.33	22.23	22.27	305,032	+0.01(+0.05%)
Dec 24, 2003	22.34	22.35	22.23	22.26	567,341	-0.08(-0.37%)
Dec 23, 2003	22.23	22.34	22.18	22.34	1,539,596	+0.18(+0.80%)
Dec 22, 2003	21.95	22.16	21.84	22.16	1,635,821	+0.14(+0.64%)
Dec 19, 2003	21.98	22.06	21.88	22.02	1,683,741	+0.04(+0.19%)
Dec 18, 2003	21.67	21.98	21.66	21.98	1,535,555	+0.27(+1.24%)
Dec 17, 2003	21.59	21.71	21.45	21.71	1,521,313	+0.12(+0.55%)
Dec 16, 2003	21.59	21.59	21.39	21.59	1,655,066	+0.05(+0.24%)
Dec 15, 2003	21.67	21.69	21.48	21.54	1,880,617	+0.00(+0.00%)
Dec 12, 2003	21.43	21.54	21.33	21.54	2,044,776	+0.16(+0.73%)
Dec 11, 2003	21.28	21.39	21.25	21.38	1,651,409	+0.16(+0.73%)
Dec 10, 2003	21.27	21.35	21.23	21.23	995,156	+0.03(+0.15%)
Dec 09, 2003	21.41	21.43	21.19	21.20	1,316,739	-0.22(-1.02%)
Dec 08, 2003	21.33	21.50	21.32	21.41	808,095	+0.08(+0.39%)
Dec 05, 2003	21.22	21.47	21.22	21.33	1,058,857	+0.09(+0.42%)
Dec 04, 2003	21.10	21.25	21.09	21.24	794,046	+0.11(+0.54%)
Dec 03, 2003	21.12	21.27	21.08	21.13	938,769	+0.01(+0.02%)
Dec 02, 2003	21.15	21.15	21.04	21.12	918,754	-0.01(-0.05%)
Dec 01, 2003	20.82	21.15	20.82	21.13	1,473,586	+0.19(+0.92%)
Nov 28, 2003	20.83	20.95	20.83	20.94	503,255	+0.06(+0.30%)
Nov 26, 2003	20.78	20.88	20.76	20.88	946,082	+0.10(+0.50%)
Nov 25, 2003	20.62	20.83	20.53	20.77	1,296,147	+0.18(+0.88%)
Nov 24, 2003	20.60	20.65	20.52	20.59	1,402,187	+0.12(+0.58%)
Nov 21, 2003	20.42	20.59	20.39	20.47	1,367,546	+0.06(+0.28%)
Nov 20, 2003	20.37	20.64	20.31	20.42	1,795,362	-0.01(-0.03%)
Nov 19, 2003	20.36	20.47	20.27	20.42	1,586,169	+0.15(+0.74%)
Nov 18, 2003	20.42	20.50	20.17	20.27	1,970,491	-0.05(-0.26%)
Nov 17, 2003	20.34	20.55	20.27	20.32	2,098,662	-0.20(-0.99%)
Nov 14, 2003	20.60	20.68	20.52	20.52	1,410,462	-0.08(-0.38%)
Nov 13, 2003	20.56	20.67	20.54	20.60	1,701,831	-0.02(-0.10%)
Nov 12, 2003	20.67	20.69	20.56	20.62	1,863,874	-0.05(-0.23%)
Nov 11, 2003	20.77	20.77	20.66	20.67	1,406,806	-0.10(-0.48%)
Nov 10, 2003	21.10	21.10	20.73	20.77	2,555,345	-0.22(-1.06%)
Nov 07, 2003	21.17	21.20	20.99	20.99	2,083,074	-0.47(-2.20%)
Nov 06, 2003	21.41	21.47	21.31	21.47	4,598,005	+0.14(+0.66%)
Nov 05, 2003	21.31	21.33	21.21	21.33	1,042,884	+0.11(+0.54%)
Nov 04, 2003	21.31	21.35	21.18	21.21	1,198,191	-0.07(-0.32%)
Nov 03, 2003	21.03	21.34	21.12	21.28	1,075,004	+0.25(+1.19%)
Oct 31, 2003	21.25	21.30	21.03	21.03	1,142,573	-0.10(-0.47%)
Oct 30, 2003	21.07	21.20	21.02	21.13	641,434	+0.01(+0.05%)
Oct 29, 2003	21.12	21.26	21.09	21.12	811,367	-0.09(-0.42%)
Oct 28, 2003	21.12	21.21	21.05	21.21	1,024,793	+0.12(+0.57%)
Oct 27, 2003	21.20	21.37	21.06	21.09	1,044,616	-0.11(-0.52%)
Oct 24, 2003	20.94	21.22	20.94	21.20	1,032,299	+0.14(+0.67%)
Oct 23, 2003	20.99	21.13	20.95	21.05	1,102,736	+0.03(+0.15%)
Oct 22, 2003	21.03	21.18	20.99	21.02	1,119,864	-0.02(-0.10%)
Oct 21, 2003	21.02	21.13	20.91	21.04	1,069,057	+0.05(+0.22%)
Oct 20, 2003	21.12	21.13	20.89	21.00	1,561,728	-0.03(-0.15%)
Oct 17, 2003	21.00	21.08	20.89	21.03	2,206,819	+0.03(+0.12%)
Oct 16, 2003	21.01	21.10	20.81	21.00	1,629,470	-0.02(-0.07%)
Oct 15, 2003	21.12	21.12	20.88	21.02	2,431,215	-0.16(-0.74%)
Oct 14, 2003	21.17	21.18	21.04	21.17	1,375,821	+0.08(+0.37%)
Oct 13, 2003	21.16	21.23	21.10	21.10	1,060,974	-0.01(-0.05%)
Oct 10, 2003	21.16	21.23	20.97	21.11	910,863	-0.06(-0.27%)
Oct 09, 2003	21.28	21.33	21.01	21.16	1,706,450	-0.07(-0.34%)
Oct 08, 2003	21.30	21.30	21.12	21.24	1,003,432	-0.06(-0.29%)
Oct 07, 2003	21.28	21.42	21.11	21.30	2,079,032	-0.02(-0.07%)
Oct 06, 2003	21.41	21.41	21.28	21.31	864,483	-0.03(-0.15%)
Oct 03, 2003	21.42	21.51	21.32	21.35	2,089,424	-0.07(-0.34%)
Oct 02, 2003	21.42	21.46	21.31	21.42	1,265,355	-0.03(-0.12%)

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.