Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.63	12.75	12.60	12.73	3,405,992	+0.08(+0.64%)
Dec 30, 2003	12.54	12.65	12.50	12.65	2,308,357	+0.07(+0.59%)
Dec 29, 2003	12.36	12.58	12.37	12.58	2,999,671	+0.21(+1.74%)
Dec 26, 2003	12.41	12.41	12.29	12.36	602,377	-0.01(-0.09%)
Dec 24, 2003	12.32	12.41	12.23	12.37	1,916,811	+0.01(+0.09%)
Dec 23, 2003	12.37	12.41	12.33	12.36	2,243,857	+0.04(+0.34%)
Dec 22, 2003	12.39	12.39	12.26	12.32	3,071,558	-0.07(-0.54%)
Dec 19, 2003	12.37	12.44	12.29	12.39	5,338,715	+0.08(+0.66%)
Dec 18, 2003	12.24	12.32	12.15	12.31	5,233,868	+0.10(+0.81%)
Dec 17, 2003	12.42	12.46	12.12	12.21	7,760,729	-0.26(-2.09%)
Dec 16, 2003	12.40	12.48	12.39	12.47	3,347,459	+0.07(+0.57%)
Dec 15, 2003	12.67	12.67	12.40	12.40	3,276,424	-0.14(-1.10%)
Dec 12, 2003	12.46	12.58	12.45	12.54	3,398,320	+0.06(+0.45%)
Dec 11, 2003	12.42	12.58	12.37	12.48	3,900,112	+0.02(+0.17%)
Dec 10, 2003	12.48	12.52	12.40	12.46	3,946,711	-0.02(-0.20%)
Dec 09, 2003	12.58	12.60	12.42	12.48	2,618,354	-0.14(-1.09%)
Dec 08, 2003	12.49	12.63	12.49	12.62	1,933,576	+0.14(+1.10%)
Dec 05, 2003	12.67	12.71	12.47	12.48	2,119,404	-0.18(-1.44%)
Dec 04, 2003	12.61	12.70	12.56	12.67	2,126,791	+0.09(+0.73%)
Dec 03, 2003	12.67	12.68	12.56	12.57	2,849,360	+0.02(+0.17%)
Dec 02, 2003	12.80	12.83	12.55	12.55	4,235,966	-0.28(-2.19%)
Dec 01, 2003	12.70	12.91	12.67	12.84	4,677,521	+0.18(+1.39%)
Nov 28, 2003	12.48	12.66	12.48	12.66	1,310,740	+0.10(+0.76%)
Nov 26, 2003	12.47	12.59	12.41	12.56	2,526,009	+0.18(+1.45%)
Nov 25, 2003	12.46	12.46	12.36	12.38	4,736,338	-0.15(-1.18%)
Nov 24, 2003	12.44	12.54	12.40	12.53	4,077,984	+0.16(+1.31%)
Nov 21, 2003	12.37	12.40	12.32	12.37	3,091,164	+0.05(+0.43%)
Nov 20, 2003	12.48	12.53	12.32	12.32	11,251,679	-0.18(-1.46%)
Nov 19, 2003	12.56	12.56	12.40	12.50	4,019,167	-0.03(-0.22%)
Nov 18, 2003	12.59	12.63	12.49	12.53	2,977,508	-0.07(-0.59%)
Nov 17, 2003	12.57	12.63	12.50	12.60	3,127,250	-0.10(-0.78%)
Nov 14, 2003	12.74	12.74	12.63	12.70	4,563,012	-0.01(-0.06%)
Nov 13, 2003	12.61	12.73	12.55	12.71	3,636,146	+0.09(+0.73%)
Nov 12, 2003	12.55	12.65	12.47	12.62	3,353,710	+0.09(+0.73%)
Nov 11, 2003	12.49	12.53	12.34	12.53	2,790,259	+0.05(+0.40%)
Nov 10, 2003	12.30	12.49	12.29	12.48	5,003,430	+0.12(+0.94%)
Nov 07, 2003	12.56	12.56	12.36	12.36	3,033,484	-0.15(-1.21%)
Nov 06, 2003	12.53	12.60	12.39	12.51	3,746,108	+0.02(+0.17%)
Nov 05, 2003	12.79	12.83	12.41	12.49	7,681,454	-0.36(-2.77%)
Nov 04, 2003	12.88	12.88	12.79	12.85	3,151,393	-0.04(-0.33%)
Nov 03, 2003	12.84	12.95	12.82	12.89	3,308,816	+0.05(+0.38%)
Oct 31, 2003	12.79	12.85	12.73	12.84	6,836,420	+0.05(+0.39%)
Oct 30, 2003	12.79	12.86	12.75	12.79	3,315,635	+0.00(+0.03%)
Oct 29, 2003	12.74	12.81	12.68	12.79	4,591,710	+0.06(+0.47%)
Oct 28, 2003	12.63	12.75	12.58	12.73	5,881,140	+0.10(+0.75%)
Oct 27, 2003	12.47	12.66	12.43	12.63	5,030,423	+0.17(+1.38%)
Oct 24, 2003	12.34	12.46	12.31	12.46	4,595,972	+0.01(+0.08%)
Oct 23, 2003	12.40	12.48	12.25	12.45	5,376,506	+0.05(+0.40%)
Oct 22, 2003	12.52	12.52	12.24	12.40	2,794,237	-0.12(-0.98%)
Oct 21, 2003	12.44	12.57	12.34	12.52	4,734,917	+0.08(+0.62%)
Oct 20, 2003	12.44	12.48	12.35	12.44	3,569,941	-0.06(-0.45%)
Oct 17, 2003	12.57	12.57	12.33	12.50	6,240,293	-0.01(-0.08%)
Oct 16, 2003	12.38	12.54	12.38	12.51	4,382,014	+0.06(+0.48%)
Oct 15, 2003	12.41	12.58	12.34	12.45	11,117,565	+0.05(+0.37%)
Oct 14, 2003	12.19	12.42	12.15	12.41	7,089,305	+0.25(+2.05%)
Oct 13, 2003	11.82	12.22	12.11	12.16	7,421,181	+0.34(+2.86%)
Oct 10, 2003	11.69	11.90	11.67	11.82	5,069,634	+0.11(+0.90%)
Oct 09, 2003	11.73	11.73	11.66	11.71	4,204,427	-0.02(-0.15%)
Oct 08, 2003	11.66	11.74	11.62	11.73	3,593,240	+0.04(+0.36%)
Oct 07, 2003	11.69	11.69	11.51	11.69	4,581,765	+0.00(+0.00%)
Oct 06, 2003	11.76	11.77	11.60	11.69	3,521,069	-0.07(-0.63%)
Oct 03, 2003	11.79	11.86	11.69	11.76	5,685,083	+0.09(+0.78%)
Oct 02, 2003	11.67	11.80	11.52	11.67	5,913,248	-0.07(-0.60%)

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.