Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.54	13.54	13.28	13.30	69,498	-0.23(-1.72%)
Dec 30, 2003	13.57	13.58	13.45	13.54	45,654	-0.03(-0.25%)
Dec 29, 2003	13.58	13.58	13.45	13.57	129,076	+0.04(+0.28%)
Dec 26, 2003	13.36	13.53	13.33	13.53	27,300	+0.14(+1.07%)
Dec 24, 2003	13.37	13.44	13.35	13.39	19,714	+0.02(+0.16%)
Dec 23, 2003	13.41	13.45	13.22	13.37	63,017	-0.02(-0.16%)
Dec 22, 2003	13.49	13.49	13.18	13.39	34,922	+0.02(+0.13%)
Dec 19, 2003	13.49	13.54	13.16	13.37	79,921	+0.03(+0.19%)
Dec 18, 2003	13.41	13.41	13.16	13.35	46,507	+0.13(+0.96%)
Dec 17, 2003	13.27	13.31	13.16	13.22	41,105	-0.10(-0.73%)
Dec 16, 2003	13.14	13.35	13.13	13.32	67,851	+0.16(+1.22%)
Dec 15, 2003	13.54	13.58	13.16	13.16	64,780	-0.36(-2.66%)
Dec 12, 2003	13.58	13.58	13.24	13.52	54,842	+0.13(+0.98%)
Dec 11, 2003	13.30	13.30	13.26	13.38	46,892	+0.21(+1.60%)
Dec 10, 2003	13.02	13.39	13.02	13.17	36,723	-0.05(-0.35%)
Dec 09, 2003	13.22	13.44	13.11	13.22	100,172	-0.22(-1.67%)
Dec 08, 2003	13.15	13.44	13.13	13.44	58,851	+0.30(+2.25%)
Dec 05, 2003	13.27	13.33	13.18	13.15	29,702	-0.12(-0.92%)
Dec 04, 2003	13.06	13.60	13.01	13.27	67,593	+0.15(+1.16%)
Dec 03, 2003	13.38	13.38	13.12	13.12	82,597	-0.25(-1.87%)
Dec 02, 2003	13.45	13.87	13.37	13.37	69,175	-0.23(-1.71%)
Dec 01, 2003	13.45	13.90	13.45	13.60	35,572	+0.06(+0.44%)
Nov 28, 2003	13.49	13.81	13.49	13.54	48,847	-0.28(-2.02%)
Nov 26, 2003	13.62	13.96	13.62	13.82	46,509	+0.03(+0.21%)
Nov 25, 2003	13.68	13.96	13.68	13.79	64,326	-0.08(-0.61%)
Nov 24, 2003	13.69	13.90	13.42	13.88	74,500	+0.33(+2.44%)
Nov 21, 2003	13.44	13.61	13.55	13.55	52,275	+0.11(+0.82%)
Nov 20, 2003	13.41	13.58	13.30	13.44	45,798	-0.05(-0.41%)
Nov 19, 2003	13.11	13.57	13.11	13.49	46,230	+0.28(+2.15%)
Nov 18, 2003	13.18	13.58	13.18	13.21	77,384	-0.18(-1.33%)
Nov 17, 2003	13.18	13.52	13.12	13.38	52,679	+0.17(+1.25%)
Nov 14, 2003	13.58	13.62	13.22	13.22	43,294	-0.34(-2.53%)
Nov 13, 2003	13.57	13.58	13.27	13.56	25,345	+0.06(+0.47%)
Nov 12, 2003	13.35	13.50	13.26	13.50	34,210	+0.24(+1.79%)
Nov 11, 2003	13.64	13.64	13.22	13.26	46,637	-0.07(-0.54%)
Nov 10, 2003	13.57	13.64	13.28	13.33	95,178	-0.20(-1.50%)
Nov 07, 2003	13.22	13.60	13.22	13.54	67,983	+0.19(+1.43%)
Nov 06, 2003	13.57	13.57	13.25	13.35	30,031	-0.14(-1.00%)
Nov 05, 2003	13.57	13.57	13.19	13.48	56,882	+0.14(+1.01%)
Nov 04, 2003	13.37	13.64	13.35	13.35	36,241	-0.02(-0.16%)
Nov 03, 2003	13.47	13.70	13.37	13.37	49,348	+0.00(+0.03%)
Oct 31, 2003	13.41	13.54	13.31	13.36	33,503	-0.15(-1.13%)
Oct 30, 2003	13.64	13.64	13.52	13.52	18,674	-0.13(-0.93%)
Oct 29, 2003	13.49	13.64	13.13	13.64	51,864	+0.14(+1.03%)
Oct 28, 2003	13.17	13.50	13.15	13.50	54,022	+0.35(+2.64%)
Oct 27, 2003	12.97	13.16	12.96	13.16	28,130	+0.20(+1.53%)
Oct 24, 2003	13.01	13.10	12.86	12.96	42,550	-0.11(-0.87%)
Oct 23, 2003	13.27	13.27	13.01	13.07	41,131	-0.09(-0.67%)
Oct 22, 2003	13.49	13.54	13.16	13.16	56,497	-0.33(-2.47%)
Oct 21, 2003	13.61	13.62	13.24	13.49	49,878	+0.17(+1.27%)
Oct 20, 2003	13.49	13.53	13.22	13.33	14,419	+0.11(+0.80%)
Oct 17, 2003	13.53	13.57	13.22	13.22	44,824	-0.24(-1.76%)
Oct 16, 2003	13.41	13.58	13.38	13.46	19,856	+0.04(+0.32%)
Oct 15, 2003	13.53	13.66	13.24	13.41	44,772	+0.04(+0.28%)
Oct 14, 2003	13.44	13.71	13.35	13.38	69,874	-0.23(-1.71%)
Oct 13, 2003	13.49	13.74	13.41	13.61	45,290	+0.33(+2.45%)
Oct 10, 2003	13.30	13.43	13.16	13.28	53,131	+0.03(+0.22%)
Oct 09, 2003	13.22	13.70	13.20	13.25	47,141	+0.03(+0.22%)
Oct 08, 2003	13.69	13.70	13.20	13.22	44,805	-0.44(-3.22%)
Oct 07, 2003	13.58	13.85	13.44	13.66	39,188	-0.16(-1.19%)
Oct 06, 2003	13.71	13.83	13.48	13.83	46,750	+0.13(+0.93%)
Oct 03, 2003	13.44	13.70	13.44	13.70	37,763	+0.06(+0.47%)
Oct 02, 2003	13.51	13.64	13.15	13.64	56,289	+0.15(+1.10%)

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.