Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.22	13.22	13.03	13.11	12,148	+0.10(+0.77%)
Dec 30, 2003	13.26	13.26	13.08	13.01	18,112	-0.12(-0.90%)
Dec 29, 2003	13.26	13.30	13.04	13.13	12,811	-0.08(-0.62%)
Dec 26, 2003	13.31	13.35	13.17	13.21	3,975	-0.01(-0.07%)
Dec 24, 2003	12.99	13.26	12.99	13.22	13,032	+0.18(+1.39%)
Dec 23, 2003	13.06	13.13	13.01	13.04	4,417	+0.03(+0.21%)
Dec 22, 2003	13.04	13.11	13.01	13.01	13,694	-0.03(-0.21%)
Dec 19, 2003	13.04	13.04	13.02	13.04	9,277	-0.09(-0.69%)
Dec 18, 2003	13.22	13.22	13.13	13.13	8,835	-0.03(-0.21%)
Dec 17, 2003	13.06	13.16	13.06	13.16	23,634	+0.10(+0.76%)
Dec 16, 2003	13.05	13.05	13.05	13.06	6,736	+0.05(+0.42%)
Dec 15, 2003	13.05	13.05	13.00	13.00	8,283	+0.02(+0.14%)
Dec 12, 2003	13.01	13.02	12.98	12.98	8,062	-0.05(-0.35%)
Dec 11, 2003	12.99	13.08	12.99	13.03	19,879	+0.06(+0.49%)
Dec 10, 2003	13.04	13.04	12.97	12.97	7,730	-0.05(-0.42%)
Dec 09, 2003	13.10	13.10	12.97	13.02	25,180	-0.09(-0.69%)
Dec 08, 2003	13.11	13.12	13.01	13.11	10,381	+0.01(+0.07%)
Dec 05, 2003	13.12	13.12	13.06	13.10	7,068	+0.02(+0.14%)
Dec 04, 2003	13.11	13.12	13.08	13.08	4,528	+0.01(+0.07%)
Dec 03, 2003	12.97	13.07	12.93	13.07	16,234	+0.13(+0.98%)
Dec 02, 2003	12.95	12.95	12.95	12.95	3,423	+0.00(+0.00%)
Dec 01, 2003	12.92	12.95	12.92	12.95	6,184	+0.06(+0.49%)
Nov 28, 2003	12.93	12.93	12.83	12.88	4,748	+0.00(+0.00%)
Nov 26, 2003	12.94	12.95	12.88	12.88	7,289	+0.03(+0.21%)
Nov 25, 2003	12.86	12.86	12.86	12.86	7,951	-0.07(-0.56%)
Nov 24, 2003	12.94	12.95	12.85	12.93	8,945	+0.01(+0.07%)
Nov 21, 2003	12.86	12.92	12.86	12.92	4,859	+0.09(+0.71%)
Nov 20, 2003	12.95	12.95	12.83	12.83	6,516	-0.10(-0.77%)
Nov 19, 2003	12.87	12.94	12.87	12.93	17,560	+0.09(+0.70%)
Nov 18, 2003	12.98	12.98	12.81	12.84	10,712	-0.06(-0.49%)
Nov 17, 2003	13.02	13.02	12.90	12.90	15,020	+0.05(+0.42%)
Nov 14, 2003	12.86	12.86	12.74	12.85	3,975	+0.02(+0.14%)
Nov 13, 2003	12.74	12.84	12.74	12.83	8,504	+0.06(+0.50%)
Nov 12, 2003	12.82	12.82	12.77	12.77	3,423	-0.10(-0.77%)
Nov 11, 2003	12.83	12.87	12.79	12.87	8,945	+0.01(+0.07%)
Nov 10, 2003	12.88	12.88	12.88	12.86	11,927	+0.05(+0.35%)
Nov 07, 2003	12.87	12.87	12.81	12.81	4,196	+0.00(+0.00%)
Nov 06, 2003	12.98	12.98	12.85	12.81	11,265	-0.13(-0.98%)
Nov 05, 2003	12.97	13.08	12.94	12.94	22,861	+0.04(+0.28%)
Nov 04, 2003	12.97	12.97	12.90	12.90	6,957	-0.05(-0.35%)
Nov 03, 2003	12.95	12.95	12.95	12.95	4,757	+0.14(+1.06%)
Oct 31, 2003	12.81	12.81	12.81	12.81	5,632	-0.04(-0.28%)
Oct 30, 2003	12.95	12.95	12.85	12.85	13,252	-0.14(-1.12%)
Oct 29, 2003	12.97	13.01	12.95	12.99	11,927	+0.06(+0.49%)
Oct 28, 2003	12.90	12.93	12.88	12.93	14,799	+0.11(+0.85%)
Oct 27, 2003	12.90	12.91	12.82	12.82	7,620	+0.01(+0.07%)
Oct 24, 2003	12.90	12.90	12.78	12.81	13,473	+0.00(+0.00%)
Oct 23, 2003	12.83	12.83	12.73	12.81	7,068	+0.05(+0.35%)
Oct 22, 2003	12.88	12.88	12.76	12.77	8,835	-0.08(-0.63%)
Oct 21, 2003	12.69	12.81	12.68	12.85	17,008	+0.25(+2.01%)
Oct 20, 2003	12.86	12.86	12.59	12.59	21,646	-0.08(-0.64%)
Oct 17, 2003	12.65	12.68	12.60	12.68	7,951	-0.05(-0.36%)
Oct 16, 2003	12.65	12.72	12.65	12.72	14,357	+0.09(+0.72%)
Oct 15, 2003	12.62	12.62	12.62	12.63	6,516	-0.01(-0.07%)
Oct 14, 2003	12.64	12.64	12.64	12.64	1,877	-0.04(-0.29%)
Oct 13, 2003	12.75	12.75	12.65	12.68	13,473	+0.00(+0.00%)
Oct 10, 2003	12.72	12.73	12.61	12.68	16,566	-0.09(-0.71%)
Oct 09, 2003	12.67	12.77	12.67	12.77	23,965	+0.14(+1.08%)
Oct 08, 2003	12.65	12.68	12.63	12.63	29,267	-0.04(-0.29%)
Oct 07, 2003	12.68	12.68	12.65	12.67	13,363	-0.02(-0.14%)
Oct 06, 2003	12.73	12.73	12.68	12.69	9,387	-0.01(-0.07%)
Oct 03, 2003	12.72	12.77	12.69	12.69	5,301	-0.05(-0.36%)
Oct 02, 2003	12.88	12.88	12.74	12.74	8,614	-0.11(-0.85%)

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.