Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.30	15.32	14.93	14.96	285,447	-0.37(-2.40%)
Dec 30, 2003	15.07	15.32	14.94	15.32	375,521	+0.15(+1.01%)
Dec 29, 2003	14.94	15.17	14.95	15.17	323,398	+0.23(+1.54%)
Dec 26, 2003	14.88	15.02	14.86	14.94	107,526	+0.02(+0.11%)
Dec 24, 2003	14.98	15.03	14.84	14.92	96,750	-0.14(-0.91%)
Dec 23, 2003	15.00	15.07	14.83	15.06	314,027	+0.16(+1.09%)
Dec 22, 2003	14.43	14.94	14.43	14.90	926,153	+0.52(+3.62%)
Dec 19, 2003	14.24	14.38	14.10	14.38	359,474	+0.15(+1.02%)
Dec 18, 2003	13.96	14.29	13.96	14.23	388,523	+0.21(+1.52%)
Dec 17, 2003	13.94	14.05	13.74	14.02	174,407	+0.13(+0.92%)
Dec 16, 2003	13.86	13.86	13.79	13.89	368,376	+0.03(+0.18%)
Dec 15, 2003	14.09	14.13	13.88	13.86	353,032	-0.04(-0.31%)
Dec 12, 2003	13.75	13.96	13.66	13.91	233,676	+0.06(+0.43%)
Dec 11, 2003	13.46	13.85	13.46	13.85	274,203	+0.32(+2.33%)
Dec 10, 2003	13.50	13.60	13.41	13.53	346,590	-0.13(-0.94%)
Dec 09, 2003	13.57	13.72	13.56	13.66	423,311	+0.15(+1.07%)
Dec 08, 2003	13.36	13.53	13.33	13.51	309,459	+0.15(+1.15%)
Dec 05, 2003	13.23	13.39	13.23	13.36	422,022	-0.01(-0.06%)
Dec 04, 2003	13.11	13.40	13.09	13.37	581,789	+0.26(+1.95%)
Dec 03, 2003	13.08	13.15	13.02	13.11	311,685	+0.05(+0.39%)
Dec 02, 2003	13.02	13.10	12.97	13.06	307,819	+0.01(+0.07%)
Dec 01, 2003	13.02	13.11	12.94	13.05	371,422	+0.12(+0.92%)
Nov 28, 2003	12.93	13.04	12.89	12.93	118,419	-0.09(-0.66%)
Nov 26, 2003	13.06	13.06	12.90	13.02	154,261	-0.09(-0.72%)
Nov 25, 2003	12.98	13.12	12.96	13.11	310,514	+0.14(+1.05%)
Nov 24, 2003	12.84	12.98	12.80	12.98	352,915	+0.17(+1.33%)
Nov 21, 2003	12.96	12.96	12.77	12.81	266,004	-0.15(-1.19%)
Nov 20, 2003	13.05	13.18	12.87	12.96	418,977	-0.17(-1.30%)
Nov 19, 2003	12.93	13.15	12.85	13.13	588,817	+0.13(+0.99%)
Nov 18, 2003	13.06	13.06	12.89	13.00	776,929	+0.19(+1.47%)
Nov 17, 2003	12.62	12.81	12.59	12.81	539,856	-0.09(-0.73%)
Nov 14, 2003	12.76	13.03	12.76	12.91	505,654	+0.08(+0.60%)
Nov 13, 2003	12.78	12.92	12.68	12.83	353,852	+0.09(+0.67%)
Nov 12, 2003	12.51	12.79	12.43	12.75	395,316	+0.26(+2.12%)
Nov 11, 2003	12.54	12.68	12.42	12.48	282,051	-0.05(-0.41%)
Nov 10, 2003	12.86	12.86	12.56	12.53	312,739	-0.27(-2.13%)
Nov 07, 2003	12.93	12.94	12.72	12.81	292,475	-0.02(-0.13%)
Nov 06, 2003	12.64	12.89	12.62	12.82	307,117	+0.14(+1.08%)
Nov 05, 2003	12.58	12.73	12.58	12.69	343,427	+0.01(+0.07%)
Nov 04, 2003	12.58	12.68	12.58	12.68	248,449	+0.08(+0.61%)
Nov 03, 2003	12.73	12.87	12.51	12.60	598,073	-0.03(-0.20%)
Oct 31, 2003	12.59	12.59	12.49	12.63	446,737	+0.02(+0.14%)
Oct 30, 2003	12.38	12.74	12.38	12.61	1,087,794	+0.28(+2.29%)
Oct 29, 2003	12.12	12.38	12.02	12.33	1,688,558	+0.22(+1.83%)
Oct 28, 2003	12.00	12.16	11.98	12.11	1,056,637	+0.15(+1.29%)
Oct 27, 2003	12.00	12.01	11.91	11.95	740,852	+0.04(+0.36%)
Oct 24, 2003	11.95	11.97	11.80	11.91	543,018	-0.06(-0.50%)
Oct 23, 2003	11.91	12.11	11.78	11.97	1,069,405	+0.10(+0.86%)
Oct 22, 2003	11.95	12.03	11.78	11.87	1,489,553	-0.05(-0.43%)
Oct 21, 2003	11.94	12.04	11.80	11.92	1,348,293	-0.03(-0.29%)
Oct 20, 2003	12.34	12.47	11.88	11.95	2,560,715	-0.58(-4.63%)
Oct 17, 2003	12.54	12.58	12.38	12.53	640,705	-0.01(-0.07%)
Oct 16, 2003	12.58	12.60	12.43	12.54	579,915	+0.06(+0.48%)
Oct 15, 2003	12.55	12.64	12.42	12.48	803,400	+0.00(+0.00%)
Oct 14, 2003	12.81	12.83	12.38	12.48	1,312,685	-0.32(-2.53%)
Oct 13, 2003	12.93	12.93	12.81	12.81	860,326	-0.09(-0.73%)
Oct 10, 2003	13.10	13.10	12.89	12.90	575,464	-0.11(-0.85%)
Oct 09, 2003	13.15	13.21	12.86	13.01	585,654	-0.08(-0.59%)
Oct 08, 2003	13.06	13.36	13.05	13.09	614,585	+0.13(+0.99%)
Oct 07, 2003	12.90	12.90	12.81	12.96	538,450	+0.06(+0.46%)
Oct 06, 2003	12.91	12.98	12.82	12.90	710,867	+0.09(+0.73%)
Oct 03, 2003	12.89	13.11	12.76	12.81	623,136	+0.00(+0.00%)
Oct 02, 2003	12.80	12.89	12.76	12.81	422,256	-0.15(-1.12%)

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.