Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.28	13.36	13.28	13.33	35,200	+0.07(+0.53%)
Dec 30, 2003	13.25	13.25	13.25	13.26	17,400	+0.06(+0.45%)
Dec 29, 2003	13.10	13.26	13.10	13.20	29,100	+0.03(+0.23%)
Dec 26, 2003	13.15	13.24	13.15	13.17	16,500	+0.06(+0.46%)
Dec 24, 2003	13.09	13.12	13.09	13.11	10,700	+0.01(+0.08%)
Dec 23, 2003	13.19	13.26	13.10	13.10	27,800	-0.19(-1.43%)
Dec 22, 2003	13.24	13.29	13.20	13.29	19,500	+0.13(+0.99%)
Dec 19, 2003	13.25	13.25	13.18	13.16	37,300	-0.03(-0.23%)
Dec 18, 2003	13.15	13.19	13.15	13.19	32,600	+0.14(+1.07%)
Dec 17, 2003	13.17	13.17	13.05	13.05	33,200	-0.10(-0.76%)
Dec 16, 2003	13.08	13.17	13.01	13.15	50,600	+0.10(+0.77%)
Dec 15, 2003	13.06	13.16	13.00	13.05	32,600	-0.10(-0.76%)
Dec 12, 2003	12.97	13.15	12.97	13.15	45,400	+0.10(+0.77%)
Dec 11, 2003	13.00	13.06	12.97	13.05	35,500	+0.03(+0.23%)
Dec 10, 2003	13.05	13.08	13.05	13.02	21,500	-0.03(-0.23%)
Dec 09, 2003	13.19	13.19	13.06	13.05	28,500	-0.12(-0.91%)
Dec 08, 2003	12.99	13.18	12.98	13.17	40,100	+0.19(+1.46%)
Dec 05, 2003	12.90	12.98	12.90	12.98	23,000	+0.17(+1.33%)
Dec 04, 2003	12.76	12.84	12.76	12.81	91,600	+0.03(+0.23%)
Dec 03, 2003	12.82	12.91	12.78	12.78	62,100	-0.12(-0.93%)
Dec 02, 2003	12.83	12.89	12.80	12.90	26,100	+0.07(+0.55%)
Dec 01, 2003	12.86	12.86	12.85	12.83	15,000	+0.01(+0.08%)
Nov 28, 2003	12.82	12.85	12.80	12.82	44,400	+0.00(+0.00%)
Nov 26, 2003	12.87	12.94	12.85	12.82	46,900	-0.07(-0.54%)
Nov 25, 2003	12.93	12.93	12.86	12.89	3,900	-0.05(-0.39%)
Nov 24, 2003	12.95	12.95	12.90	12.94	29,000	+0.00(+0.00%)
Nov 21, 2003	13.06	13.06	12.90	12.94	43,500	-0.10(-0.77%)
Nov 20, 2003	13.06	13.06	13.04	13.04	32,300	-0.01(-0.08%)
Nov 19, 2003	13.08	13.08	13.02	13.05	39,600	-0.07(-0.53%)
Nov 18, 2003	13.07	13.12	13.02	13.12	6,800	+0.04(+0.31%)
Nov 17, 2003	13.12	13.12	13.08	13.08	27,900	-0.12(-0.91%)
Nov 14, 2003	13.13	13.20	13.13	13.20	11,100	+0.07(+0.53%)
Nov 13, 2003	13.07	13.11	13.02	13.13	16,100	+0.05(+0.38%)
Nov 12, 2003	13.04	13.08	13.02	13.08	12,500	+0.04(+0.31%)
Nov 11, 2003	12.96	13.07	12.96	13.04	20,800	+0.00(+0.00%)
Nov 10, 2003	12.97	13.05	12.97	13.04	2,600	-0.01(-0.08%)
Nov 07, 2003	13.01	13.05	13.01	13.05	9,300	+0.05(+0.38%)
Nov 06, 2003	13.00	13.02	13.00	13.00	4,700	-0.03(-0.23%)
Nov 05, 2003	13.00	13.03	12.99	13.03	16,100	+0.03(+0.23%)
Nov 04, 2003	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Nov 03, 2003	13.00	13.00	13.00	13.00	0	+0.01(+0.08%)
Oct 31, 2003	12.99	12.99	12.99	12.99	2,900	+0.04(+0.31%)
Oct 30, 2003	12.95	12.95	12.95	12.95	0	+0.00(+0.00%)
Oct 29, 2003	12.98	13.03	12.95	12.95	20,400	+0.06(+0.47%)
Oct 28, 2003	12.97	12.97	12.89	12.89	15,600	-0.03(-0.23%)
Oct 27, 2003	12.97	13.00	12.92	12.92	5,200	+0.01(+0.08%)
Oct 24, 2003	12.94	13.00	12.91	12.91	8,400	-0.09(-0.69%)
Oct 23, 2003	13.00	13.00	13.00	13.00	11,600	+0.00(+0.00%)
Oct 22, 2003	12.95	13.10	12.95	13.00	14,400	-0.08(-0.61%)
Oct 21, 2003	13.10	13.10	13.08	13.08	4,500	-0.10(-0.76%)
Oct 20, 2003	13.15	13.18	13.15	13.18	8,900	+0.08(+0.61%)
Oct 17, 2003	12.96	13.10	12.96	13.10	12,800	+0.07(+0.54%)
Oct 16, 2003	13.04	13.04	12.99	13.03	1,800	+0.03(+0.23%)
Oct 15, 2003	13.07	13.07	13.07	13.00	7,700	-0.06(-0.46%)
Oct 14, 2003	13.08	13.08	13.06	13.06	3,400	-0.04(-0.31%)
Oct 13, 2003	13.10	13.10	13.10	13.10	1,200	+0.00(+0.00%)
Oct 10, 2003	13.12	13.12	13.06	13.10	5,300	+0.01(+0.08%)
Oct 09, 2003	13.09	13.10	13.06	13.09	9,200	+0.04(+0.31%)
Oct 08, 2003	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Oct 07, 2003	13.11	13.12	13.05	13.05	12,600	-0.07(-0.53%)
Oct 06, 2003	13.12	13.15	13.08	13.12	15,300	-0.03(-0.23%)
Oct 03, 2003	13.18	13.18	13.15	13.15	4,100	-0.15(-1.13%)
Oct 02, 2003	13.28	13.30	13.20	13.30	20,500	+0.07(+0.53%)

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.