Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.88	11.88	11.57	11.65	301,200	+0.04(+0.34%)
Dec 30, 2003	11.65	11.91	11.57	11.61	332,500	-0.08(-0.68%)
Dec 29, 2003	11.54	11.69	11.51	11.69	346,900	+0.14(+1.26%)
Dec 26, 2003	11.52	11.60	11.43	11.54	159,500	+0.04(+0.35%)
Dec 24, 2003	11.49	11.55	11.45	11.51	80,600	+0.07(+0.57%)
Dec 23, 2003	11.55	11.55	11.28	11.44	471,100	-0.21(-1.80%)
Dec 22, 2003	11.51	11.67	11.49	11.65	366,400	+0.16(+1.35%)
Dec 19, 2003	11.68	11.73	11.36	11.49	506,800	-0.26(-2.21%)
Dec 18, 2003	11.32	11.74	11.32	11.76	394,400	+0.46(+4.07%)
Dec 17, 2003	11.22	11.32	11.22	11.29	257,000	+0.00(+0.00%)
Dec 16, 2003	11.32	11.35	11.19	11.29	333,100	-0.03(-0.26%)
Dec 15, 2003	11.56	11.56	11.31	11.32	373,900	-0.11(-0.96%)
Dec 12, 2003	11.10	11.46	11.10	11.44	398,800	+0.11(+0.97%)
Dec 11, 2003	11.29	11.34	11.22	11.32	278,800	-0.01(-0.09%)
Dec 10, 2003	11.40	11.55	11.29	11.34	244,700	-0.09(-0.79%)
Dec 09, 2003	11.65	11.66	11.40	11.43	399,400	-0.21(-1.80%)
Dec 08, 2003	11.52	11.65	11.51	11.63	345,200	+0.07(+0.61%)
Dec 05, 2003	11.49	11.60	11.35	11.56	157,900	+0.12(+1.05%)
Dec 04, 2003	10.94	11.57	10.92	11.45	628,800	+0.42(+3.81%)
Dec 03, 2003	11.23	11.23	11.04	11.03	344,000	-0.10(-0.90%)
Dec 02, 2003	10.89	11.22	10.86	11.12	695,500	+0.13(+1.18%)
Dec 01, 2003	10.65	10.89	10.65	10.99	421,300	+0.35(+3.34%)
Nov 28, 2003	10.61	10.68	10.59	10.64	66,800	+0.03(+0.28%)
Nov 26, 2003	10.54	10.68	10.54	10.61	536,200	+0.02(+0.19%)
Nov 25, 2003	10.24	10.61	10.18	10.59	683,400	+0.58(+5.79%)
Nov 24, 2003	10.02	10.06	9.930	10.01	418,100	+0.04(+0.45%)
Nov 21, 2003	10.36	10.36	9.870	9.965	664,500	-0.37(-3.58%)
Nov 20, 2003	10.40	10.40	10.32	10.34	580,700	-0.07(-0.72%)
Nov 19, 2003	10.59	10.59	10.33	10.41	381,000	-0.05(-0.48%)
Nov 18, 2003	10.53	10.62	10.35	10.46	353,200	-0.07(-0.66%)
Nov 17, 2003	10.51	10.53	10.48	10.53	324,600	-0.03(-0.28%)
Nov 14, 2003	10.60	10.62	10.53	10.56	287,800	+0.00(+0.00%)
Nov 13, 2003	10.35	10.68	10.34	10.56	446,500	+0.28(+2.67%)
Nov 12, 2003	10.00	10.29	10.00	10.29	277,800	+0.20(+1.98%)
Nov 11, 2003	10.16	10.21	10.01	10.09	232,200	-0.10(-0.98%)
Nov 10, 2003	10.25	10.30	10.15	10.19	389,400	-0.08(-0.78%)
Nov 07, 2003	10.31	10.35	10.25	10.27	424,300	-0.05(-0.53%)
Nov 06, 2003	10.05	10.32	9.980	10.32	414,900	+0.28(+2.79%)
Nov 05, 2003	9.990	10.18	10.02	10.04	692,600	-0.15(-1.42%)
Nov 04, 2003	9.990	10.18	9.990	10.19	658,728	+0.13(+1.34%)
Nov 03, 2003	10.07	10.11	9.960	10.05	289,714	+0.01(+0.10%)
Oct 31, 2003	10.00	10.12	9.980	10.04	672,200	+0.13(+1.31%)
Oct 30, 2003	9.825	9.950	9.825	9.910	719,300	+0.11(+1.12%)
Oct 29, 2003	10.00	10.35	9.625	9.800	1,390,500	+0.09(+0.93%)
Oct 28, 2003	9.950	9.975	9.615	9.710	1,569,600	-0.54(-5.27%)
Oct 27, 2003	10.15	10.27	10.05	10.25	278,100	+0.10(+0.99%)
Oct 24, 2003	10.25	10.29	10.09	10.15	273,900	-0.16(-1.55%)
Oct 23, 2003	10.35	10.35	10.15	10.31	256,800	-0.13(-1.29%)
Oct 22, 2003	10.55	10.59	10.45	10.45	204,800	-0.19(-1.74%)
Oct 21, 2003	10.45	10.69	10.45	10.63	273,500	+0.20(+1.92%)
Oct 20, 2003	10.44	10.44	10.43	10.43	414,500	-0.01(-0.10%)
Oct 17, 2003	10.45	10.56	10.38	10.44	281,900	-0.06(-0.57%)
Oct 16, 2003	10.46	10.62	10.46	10.50	387,900	+0.05(+0.48%)
Oct 15, 2003	10.65	10.65	10.34	10.45	484,800	-0.14(-1.32%)
Oct 14, 2003	10.68	10.70	10.56	10.59	451,600	-0.07(-0.70%)
Oct 13, 2003	10.74	10.78	10.65	10.66	254,000	-0.08(-0.70%)
Oct 10, 2003	10.79	10.88	10.71	10.74	386,700	-0.05(-0.46%)
Oct 09, 2003	11.04	11.07	10.79	10.79	493,500	-0.18(-1.60%)
Oct 08, 2003	11.12	11.13	10.94	10.96	303,300	-0.07(-0.68%)
Oct 07, 2003	11.18	11.19	11.03	11.04	424,400	-0.22(-1.91%)
Oct 06, 2003	11.15	11.31	11.10	11.26	337,300	+0.07(+0.58%)
Oct 03, 2003	11.09	11.22	11.07	11.19	425,800	+0.11(+0.99%)
Oct 02, 2003	10.87	11.09	10.87	11.08	417,900	-0.08(-0.72%)

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.