Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.79	11.81	11.51	11.68	377,200	-0.06(-0.53%)
Dec 30, 2003	11.77	11.91	11.73	11.74	464,024	-0.18(-1.55%)
Dec 29, 2003	11.77	11.94	11.66	11.92	286,054	+0.22(+1.86%)
Dec 26, 2003	11.74	11.79	11.70	11.71	113,642	-0.06(-0.55%)
Dec 24, 2003	11.84	11.87	11.67	11.77	227,924	-0.07(-0.57%)
Dec 23, 2003	11.92	11.95	11.70	11.84	514,494	-0.06(-0.48%)
Dec 22, 2003	11.87	11.94	11.74	11.89	372,920	+0.08(+0.72%)
Dec 19, 2003	11.82	11.88	11.68	11.81	824,268	+0.07(+0.62%)
Dec 18, 2003	11.53	11.83	11.49	11.74	916,910	+0.21(+1.82%)
Dec 17, 2003	11.30	11.67	11.25	11.53	930,698	+0.29(+2.58%)
Dec 16, 2003	11.15	11.30	11.04	11.24	557,900	+0.07(+0.65%)
Dec 15, 2003	11.24	11.30	11.00	11.16	674,714	+0.01(+0.11%)
Dec 12, 2003	11.00	11.15	10.96	11.15	447,104	+0.11(+0.95%)
Dec 11, 2003	11.00	11.09	10.89	11.05	1,499,000	-0.00(-0.02%)
Dec 10, 2003	11.50	11.50	10.79	11.05	1,941,592	-0.41(-3.60%)
Dec 09, 2003	11.55	11.66	11.41	11.46	538,636	-0.09(-0.80%)
Dec 08, 2003	11.55	11.60	11.49	11.55	427,388	+0.10(+0.90%)
Dec 05, 2003	11.53	11.60	11.46	11.45	459,652	-0.08(-0.67%)
Dec 04, 2003	11.76	11.79	11.53	11.53	727,982	-0.22(-1.85%)
Dec 03, 2003	11.90	11.95	11.71	11.75	615,294	-0.16(-1.39%)
Dec 02, 2003	12.20	12.20	11.90	11.91	993,422	-0.28(-2.26%)
Dec 01, 2003	12.40	12.40	12.16	12.19	488,276	-0.14(-1.16%)
Nov 28, 2003	12.09	12.36	12.09	12.33	229,974	+0.22(+1.84%)
Nov 26, 2003	11.99	12.12	11.83	12.11	494,868	+0.03(+0.23%)
Nov 25, 2003	12.16	12.34	12.04	12.08	556,026	-0.01(-0.06%)
Nov 24, 2003	12.03	12.15	11.98	12.09	577,530	+0.14(+1.15%)
Nov 21, 2003	12.04	12.07	11.85	11.95	927,152	-0.10(-0.79%)
Nov 20, 2003	12.30	12.30	12.04	12.04	556,468	-0.28(-2.27%)
Nov 19, 2003	12.27	12.34	12.14	12.32	342,564	+0.15(+1.25%)
Nov 18, 2003	12.16	12.31	12.08	12.17	365,416	+0.01(+0.12%)
Nov 17, 2003	12.11	12.17	11.91	12.16	507,874	+0.03(+0.25%)
Nov 14, 2003	12.33	12.40	12.13	12.13	347,064	-0.11(-0.88%)
Nov 13, 2003	12.19	12.26	12.04	12.23	409,244	+0.14(+1.20%)
Nov 12, 2003	11.89	12.10	11.81	12.09	340,020	+0.23(+1.94%)
Nov 11, 2003	12.02	12.06	11.81	11.86	296,782	-0.12(-1.02%)
Nov 10, 2003	11.95	12.05	11.76	11.98	930,710	+0.15(+1.27%)
Nov 07, 2003	11.70	12.00	11.69	11.83	545,732	+0.10(+0.83%)
Nov 06, 2003	11.61	11.88	11.51	11.73	508,744	+0.23(+2.00%)
Nov 05, 2003	11.55	11.62	11.48	11.51	893,508	-0.07(-0.63%)
Nov 04, 2003	11.83	11.94	11.45	11.58	2,405,918	-0.23(-1.99%)
Nov 03, 2003	11.62	11.92	11.62	11.81	1,913,362	+0.25(+2.18%)
Oct 31, 2003	12.18	12.18	11.40	11.56	2,680,778	-0.90(-7.24%)
Oct 30, 2003	12.84	13.00	12.69	12.46	668,988	-0.37(-2.90%)
Oct 29, 2003	12.64	12.92	12.59	12.84	316,412	+0.11(+0.86%)
Oct 28, 2003	12.50	12.88	12.43	12.72	561,096	+0.26(+2.13%)
Oct 27, 2003	12.44	12.48	12.30	12.46	270,400	+0.09(+0.73%)
Oct 24, 2003	12.42	12.43	12.25	12.37	330,800	-0.10(-0.82%)
Oct 23, 2003	12.30	12.50	12.10	12.47	521,600	+0.20(+1.65%)
Oct 22, 2003	12.39	12.41	12.15	12.27	485,200	-0.12(-0.99%)
Oct 21, 2003	12.10	12.43	12.09	12.39	805,132	+0.24(+2.00%)
Oct 20, 2003	11.92	12.18	11.92	12.15	644,926	+0.20(+1.65%)
Oct 17, 2003	12.05	12.05	11.82	11.95	447,596	-0.02(-0.15%)
Oct 16, 2003	11.81	12.04	11.77	11.97	370,212	+0.16(+1.34%)
Oct 15, 2003	11.74	11.85	11.51	11.81	445,460	+0.11(+0.94%)
Oct 14, 2003	11.62	11.79	11.47	11.70	704,436	+0.15(+1.32%)
Oct 13, 2003	11.53	11.61	11.48	11.55	421,406	+0.03(+0.30%)
Oct 10, 2003	11.43	11.55	11.38	11.52	244,656	+0.01(+0.05%)
Oct 09, 2003	11.57	11.73	11.48	11.51	424,470	+0.00(+0.04%)
Oct 08, 2003	11.61	11.62	11.50	11.51	636,544	-0.06(-0.56%)
Oct 07, 2003	11.62	11.62	11.36	11.57	645,268	-0.05(-0.43%)
Oct 06, 2003	11.63	11.71	11.54	11.62	266,328	-0.02(-0.15%)
Oct 03, 2003	11.54	11.73	11.49	11.64	513,948	+0.06(+0.54%)
Oct 02, 2003	11.82	11.82	11.55	11.57	521,834	-0.22(-1.87%)

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.