Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.19	12.21	12.12	12.14	330,791	-0.00(-0.04%)
Dec 30, 2003	12.10	12.15	12.10	12.15	114,522	+0.02(+0.18%)
Dec 29, 2003	12.05	12.13	12.05	12.12	97,640	+0.11(+0.93%)
Dec 26, 2003	12.04	12.07	12.01	12.01	47,451	+0.00(+0.02%)
Dec 24, 2003	12.01	12.02	11.96	12.01	66,158	-0.06(-0.49%)
Dec 23, 2003	11.96	12.09	11.96	12.07	279,689	+0.08(+0.64%)
Dec 22, 2003	11.75	12.01	11.75	11.99	275,583	+0.05(+0.42%)
Dec 19, 2003	11.97	11.98	11.89	11.94	227,675	-0.01(-0.05%)
Dec 18, 2003	11.82	11.95	11.82	11.95	80,302	+0.14(+1.21%)
Dec 17, 2003	11.66	11.81	11.66	11.81	234,063	+0.13(+1.09%)
Dec 16, 2003	11.66	11.72	11.59	11.68	156,954	-0.09(-0.76%)
Dec 15, 2003	11.96	11.96	11.76	11.77	161,517	-0.06(-0.52%)
Dec 12, 2003	11.81	11.83	11.75	11.83	78,477	+0.04(+0.32%)
Dec 11, 2003	11.69	11.84	11.69	11.79	121,822	+0.18(+1.57%)
Dec 10, 2003	11.71	11.72	11.58	11.61	424,781	-0.12(-1.01%)
Dec 09, 2003	11.77	11.81	11.73	11.73	154,217	-0.01(-0.07%)
Dec 08, 2003	11.76	11.77	11.65	11.74	216,268	+0.06(+0.49%)
Dec 05, 2003	11.79	11.81	11.67	11.68	87,146	-0.12(-1.04%)
Dec 04, 2003	11.87	11.87	11.71	11.80	270,564	-0.07(-0.63%)
Dec 03, 2003	12.01	12.02	11.88	11.88	323,490	-0.09(-0.73%)
Dec 02, 2003	12.03	12.04	11.97	11.97	113,609	-0.11(-0.94%)
Dec 01, 2003	12.04	12.09	12.00	12.08	375,048	+0.07(+0.62%)
Nov 28, 2003	11.99	12.03	11.98	12.01	34,219	+0.06(+0.51%)
Nov 26, 2003	12.03	12.03	11.87	11.94	540,216	-0.03(-0.27%)
Nov 25, 2003	11.94	11.99	11.93	11.98	76,196	+0.08(+0.68%)
Nov 24, 2003	11.68	11.88	11.68	11.90	96,271	+0.23(+1.97%)
Nov 21, 2003	11.65	11.68	11.59	11.67	344,935	+0.04(+0.34%)
Nov 20, 2003	11.60	11.67	11.55	11.63	105,396	-0.01(-0.07%)
Nov 19, 2003	11.55	11.64	11.55	11.64	348,585	+0.08(+0.72%)
Nov 18, 2003	11.74	11.74	11.55	11.55	103,115	-0.11(-0.96%)
Nov 17, 2003	11.61	11.66	11.60	11.66	526,071	-0.13(-1.11%)
Nov 14, 2003	11.97	11.97	11.76	11.80	334,897	-0.08(-0.66%)
Nov 13, 2003	11.99	11.99	11.87	11.87	80,758	-0.09(-0.75%)
Nov 12, 2003	11.92	11.96	11.88	11.96	500,977	+0.09(+0.78%)
Nov 11, 2003	11.82	11.89	11.82	11.87	357,710	-0.04(-0.33%)
Nov 10, 2003	12.00	12.00	11.91	11.91	50,645	-0.09(-0.75%)
Nov 07, 2003	11.97	12.09	12.04	12.00	136,422	+0.03(+0.26%)
Nov 06, 2003	11.88	12.00	11.86	11.97	288,814	+0.05(+0.46%)
Nov 05, 2003	11.93	11.92	11.83	11.92	98,096	-0.01(-0.11%)
Nov 04, 2003	11.93	11.98	11.92	11.93	130,573	-0.05(-0.46%)
Nov 03, 2003	11.95	12.03	11.95	11.98	266,978	+0.08(+0.68%)
Oct 31, 2003	11.92	11.92	11.87	11.90	478,620	+0.03(+0.26%)
Oct 30, 2003	11.87	11.94	11.87	11.87	425,693	-0.02(-0.17%)
Oct 29, 2003	11.86	11.91	11.81	11.89	275,583	+0.07(+0.59%)
Oct 28, 2003	11.73	11.82	11.73	11.82	79,846	+0.18(+1.58%)
Oct 27, 2003	11.62	11.68	11.59	11.64	78,933	+0.13(+1.16%)
Oct 24, 2003	11.48	11.55	11.40	11.50	643,331	-0.09(-0.78%)
Oct 23, 2003	11.45	11.59	11.45	11.59	527,896	+0.04(+0.36%)
Oct 22, 2003	11.65	11.65	11.51	11.55	179,311	-0.14(-1.24%)
Oct 21, 2003	11.70	11.75	11.67	11.70	106,765	+0.02(+0.21%)
Oct 20, 2003	11.64	11.68	11.63	11.67	47,907	-0.02(-0.15%)
Oct 17, 2003	11.84	11.84	11.66	11.69	133,685	-0.10(-0.85%)
Oct 16, 2003	11.76	11.85	11.75	11.79	406,987	+0.04(+0.35%)
Oct 15, 2003	11.86	11.86	11.74	11.75	213,531	-0.09(-0.74%)
Oct 14, 2003	11.74	11.84	11.73	11.84	157,410	+0.13(+1.09%)
Oct 13, 2003	11.74	11.74	11.71	11.71	83,496	+0.07(+0.60%)
Oct 10, 2003	11.67	11.69	11.62	11.64	66,614	-0.01(-0.11%)
Oct 09, 2003	11.67	11.75	11.61	11.65	375,048	+0.15(+1.33%)
Oct 08, 2003	11.51	11.51	11.48	11.50	96,727	-0.07(-0.57%)
Oct 07, 2003	11.42	11.57	11.42	11.57	128,210	+0.10(+0.90%)
Oct 06, 2003	11.41	11.45	11.41	11.46	94,446	+0.10(+0.87%)
Oct 03, 2003	11.48	11.52	11.36	11.36	251,857	+0.12(+1.05%)
Oct 02, 2003	11.25	11.29	11.19	11.25	126,384	+0.05(+0.45%)

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.