Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.82	13.86	13.66	13.79	1,057,598	-0.05(-0.33%)
Dec 30, 2003	13.88	13.97	13.80	13.84	768,579	-0.11(-0.78%)
Dec 29, 2003	13.78	13.94	13.76	13.94	1,022,841	+0.23(+1.66%)
Dec 26, 2003	13.71	13.73	13.66	13.72	484,318	+0.07(+0.50%)
Dec 24, 2003	13.75	13.76	13.63	13.65	431,563	-0.10(-0.72%)
Dec 23, 2003	13.92	14.02	13.62	13.75	1,608,741	+0.00(+0.00%)
Dec 22, 2003	13.55	13.75	13.55	13.75	1,420,889	-0.02(-0.16%)
Dec 19, 2003	13.81	13.84	13.74	13.77	1,513,574	-0.04(-0.26%)
Dec 18, 2003	13.65	13.79	13.46	13.81	2,325,186	+0.18(+1.31%)
Dec 17, 2003	13.23	13.77	13.21	13.63	3,364,785	+0.61(+4.68%)
Dec 16, 2003	13.03	13.12	12.96	13.02	1,144,490	-0.01(-0.11%)
Dec 15, 2003	13.27	13.34	13.07	13.03	1,689,426	-0.04(-0.30%)
Dec 12, 2003	13.03	13.14	12.87	13.07	1,252,898	+0.04(+0.31%)
Dec 11, 2003	12.71	13.04	12.66	13.03	1,260,346	+0.37(+2.92%)
Dec 10, 2003	12.85	12.86	12.59	12.66	819,266	-0.25(-1.93%)
Dec 09, 2003	13.02	13.03	12.96	12.91	1,287,448	-0.13(-0.98%)
Dec 08, 2003	12.54	13.00	12.53	13.04	2,639,238	+0.68(+5.47%)
Dec 05, 2003	12.37	12.45	12.30	12.36	617,760	-0.15(-1.18%)
Dec 04, 2003	12.33	12.59	12.33	12.51	1,424,613	+0.16(+1.31%)
Dec 03, 2003	12.25	12.40	12.25	12.35	1,087,803	+0.12(+1.01%)
Dec 02, 2003	12.26	12.30	12.18	12.22	1,043,737	-0.02(-0.14%)
Dec 01, 2003	12.05	12.27	12.02	12.24	1,305,240	+0.20(+1.63%)
Nov 28, 2003	12.02	12.06	11.99	12.05	311,362	+0.02(+0.18%)
Nov 26, 2003	12.07	12.07	12.01	12.02	859,816	+0.00(+0.02%)
Nov 25, 2003	11.93	12.06	11.88	12.02	1,080,769	+0.11(+0.89%)
Nov 24, 2003	11.84	11.96	11.84	11.91	842,023	+0.04(+0.35%)
Nov 21, 2003	11.96	11.96	11.78	11.87	947,949	+0.01(+0.12%)
Nov 20, 2003	11.79	12.01	11.70	11.86	1,294,482	+0.00(+0.04%)
Nov 19, 2003	11.63	11.85	11.53	11.85	1,123,388	+0.26(+2.23%)
Nov 18, 2003	11.73	11.84	11.60	11.60	1,362,547	-0.16(-1.38%)
Nov 17, 2003	11.71	11.91	11.68	11.76	1,173,040	-0.15(-1.30%)
Nov 14, 2003	11.92	12.03	11.88	11.91	1,202,418	-0.07(-0.60%)
Nov 13, 2003	11.96	12.03	11.96	11.98	1,640,188	-0.13(-1.08%)
Nov 12, 2003	11.83	12.13	11.83	12.12	1,073,528	+0.27(+2.31%)
Nov 11, 2003	11.94	11.94	11.82	11.84	1,396,063	-0.17(-1.41%)
Nov 10, 2003	12.08	12.08	12.00	12.01	1,109,733	-0.10(-0.84%)
Nov 07, 2003	12.20	12.22	12.08	12.11	913,813	-0.10(-0.81%)
Nov 06, 2003	12.30	12.30	12.12	12.21	1,469,300	+0.11(+0.92%)
Nov 05, 2003	12.14	12.11	11.90	12.10	1,922,379	-0.10(-0.79%)
Nov 04, 2003	12.14	12.24	12.03	12.20	1,453,163	-0.04(-0.30%)
Nov 03, 2003	11.97	12.23	11.97	12.23	1,278,554	+0.22(+1.87%)
Oct 31, 2003	12.08	12.08	11.95	12.01	1,250,622	-0.03(-0.22%)
Oct 30, 2003	11.98	12.08	11.85	12.04	2,086,647	+0.14(+1.18%)
Oct 29, 2003	11.75	11.97	11.73	11.90	1,134,766	+0.11(+0.90%)
Oct 28, 2003	11.58	11.79	11.58	11.79	2,708,131	+0.25(+2.14%)
Oct 27, 2003	11.39	11.55	11.37	11.54	1,381,581	+0.16(+1.40%)
Oct 24, 2003	11.40	11.40	11.29	11.38	1,585,984	-0.01(-0.11%)
Oct 23, 2003	11.33	11.41	11.31	11.40	1,351,996	+0.07(+0.62%)
Oct 22, 2003	11.39	11.39	11.28	11.33	1,708,046	-0.07(-0.64%)
Oct 21, 2003	11.42	11.43	11.34	11.40	1,117,181	+0.01(+0.11%)
Oct 20, 2003	11.35	11.46	11.35	11.39	1,281,655	+0.04(+0.38%)
Oct 17, 2003	11.40	11.40	11.23	11.34	2,467,109	-0.01(-0.06%)
Oct 16, 2003	11.24	11.38	11.21	11.35	3,935,789	+0.11(+0.97%)
Oct 15, 2003	11.10	11.30	11.08	11.24	2,557,725	+0.19(+1.68%)
Oct 14, 2003	10.91	11.09	10.85	11.05	1,733,907	+0.14(+1.33%)
Oct 13, 2003	10.64	10.92	10.74	10.91	1,933,551	+0.27(+2.50%)
Oct 10, 2003	10.45	10.85	10.43	10.64	2,851,088	+0.33(+3.16%)
Oct 09, 2003	10.65	10.93	10.26	10.32	5,413,365	-0.29(-2.73%)
Oct 08, 2003	10.15	10.67	10.15	10.61	3,666,010	+0.52(+5.20%)
Oct 07, 2003	10.04	10.11	9.935	10.08	1,306,068	+0.05(+0.46%)
Oct 06, 2003	9.921	10.10	9.921	10.04	1,110,561	+0.18(+1.79%)
Oct 03, 2003	9.882	10.01	9.839	9.861	2,189,262	+0.07(+0.77%)
Oct 02, 2003	9.861	9.909	9.749	9.786	1,174,282	-0.12(-1.24%)

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.