Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.50	11.56	11.44	11.50	1,135,833	+0.00(+0.00%)
Dec 30, 2003	11.51	11.54	11.48	11.50	873,315	+0.00(+0.00%)
Dec 29, 2003	11.47	11.51	11.41	11.50	1,459,535	+0.08(+0.70%)
Dec 26, 2003	11.44	11.47	11.36	11.42	382,271	+0.03(+0.30%)
Dec 24, 2003	11.36	11.42	11.33	11.38	508,824	-0.02(-0.13%)
Dec 23, 2003	11.44	11.44	11.34	11.40	1,929,923	+0.02(+0.17%)
Dec 22, 2003	11.10	11.38	11.10	11.38	3,104,715	+0.28(+2.48%)
Dec 19, 2003	11.05	11.11	10.97	11.10	3,763,363	-0.03(-0.27%)
Dec 18, 2003	10.86	11.14	10.85	11.13	3,185,772	+0.31(+2.86%)
Dec 17, 2003	10.83	10.87	10.69	10.82	3,515,749	-0.01(-0.11%)
Dec 16, 2003	10.90	10.96	10.76	10.83	2,216,757	-0.12(-1.12%)
Dec 15, 2003	10.98	11.07	10.95	10.96	2,088,113	+0.02(+0.17%)
Dec 12, 2003	10.93	10.96	10.84	10.94	1,280,688	+0.03(+0.25%)
Dec 11, 2003	10.94	10.98	10.88	10.91	2,006,011	-0.01(-0.11%)
Dec 10, 2003	10.99	11.03	10.92	10.92	2,052,553	-0.06(-0.59%)
Dec 09, 2003	11.09	11.09	10.93	10.99	1,899,853	-0.10(-0.93%)
Dec 08, 2003	11.06	11.09	11.03	11.09	2,149,298	-0.04(-0.34%)
Dec 05, 2003	10.84	11.15	10.84	11.13	5,198,843	+0.32(+2.97%)
Dec 04, 2003	10.76	10.82	10.69	10.81	1,438,094	+0.10(+0.93%)
Dec 03, 2003	10.80	10.80	10.69	10.71	2,469,862	+0.00(+0.04%)
Dec 02, 2003	10.73	10.74	10.69	10.70	2,234,276	-0.08(-0.74%)
Dec 01, 2003	10.88	10.88	10.70	10.79	1,936,721	-0.05(-0.42%)
Nov 28, 2003	10.69	10.83	10.66	10.83	1,289,578	+0.11(+1.07%)
Nov 26, 2003	10.67	10.73	10.60	10.72	1,354,423	+0.06(+0.57%)
Nov 25, 2003	10.53	10.67	10.49	10.66	2,297,552	+0.11(+1.05%)
Nov 24, 2003	10.35	10.54	10.33	10.54	1,926,785	+0.21(+2.04%)
Nov 21, 2003	10.32	10.33	10.22	10.33	2,430,118	+0.02(+0.15%)
Nov 20, 2003	10.32	10.42	10.32	10.32	2,426,458	-0.00(-0.04%)
Nov 19, 2003	10.16	10.33	10.08	10.32	13,017,634	+0.23(+2.23%)
Nov 18, 2003	10.30	10.33	10.11	10.10	2,237,675	-0.24(-2.29%)
Nov 17, 2003	10.28	10.50	10.25	10.33	1,457,182	-0.17(-1.60%)
Nov 14, 2003	10.57	10.66	10.46	10.50	1,131,911	-0.08(-0.79%)
Nov 13, 2003	10.67	10.67	10.53	10.59	1,026,015	-0.08(-0.79%)
Nov 12, 2003	10.56	10.67	10.55	10.67	1,375,080	+0.11(+1.09%)
Nov 11, 2003	10.57	10.60	10.48	10.56	2,192,963	-0.03(-0.33%)
Nov 10, 2003	10.72	10.74	10.57	10.59	1,742,709	-0.18(-1.63%)
Nov 07, 2003	10.82	10.85	10.66	10.77	1,648,056	-0.07(-0.63%)
Nov 06, 2003	10.63	10.85	10.61	10.83	3,059,481	+0.30(+2.83%)
Nov 05, 2003	10.70	10.60	10.48	10.54	2,498,624	-0.09(-0.83%)
Nov 04, 2003	10.70	10.70	10.61	10.62	1,524,119	-0.09(-0.82%)
Nov 03, 2003	10.63	10.75	10.69	10.71	1,553,926	+0.08(+0.76%)
Oct 31, 2003	10.71	10.71	10.61	10.63	1,605,175	-0.04(-0.36%)
Oct 30, 2003	10.71	10.74	10.69	10.67	1,191,003	-0.06(-0.53%)
Oct 29, 2003	10.69	10.78	10.66	10.73	1,736,172	-0.00(-0.04%)
Oct 28, 2003	10.67	10.73	10.57	10.73	2,049,154	+0.04(+0.39%)
Oct 27, 2003	10.79	10.79	10.57	10.69	2,153,220	-0.02(-0.14%)
Oct 24, 2003	10.71	10.77	10.69	10.70	2,327,883	-0.05(-0.43%)
Oct 23, 2003	10.73	10.79	10.67	10.75	1,271,537	+0.00(+0.04%)
Oct 22, 2003	10.71	10.85	10.70	10.75	2,156,357	+0.05(+0.47%)
Oct 21, 2003	10.75	10.80	10.63	10.70	4,624,651	-0.19(-1.72%)
Oct 20, 2003	10.83	10.88	10.79	10.88	1,136,356	+0.03(+0.32%)
Oct 17, 2003	10.89	10.92	10.79	10.85	1,401,488	-0.04(-0.35%)
Oct 16, 2003	10.88	10.90	10.83	10.89	2,210,482	+0.01(+0.11%)
Oct 15, 2003	10.80	10.90	10.79	10.88	3,995,550	+0.08(+0.74%)
Oct 14, 2003	10.87	10.87	10.71	10.80	3,312,847	-0.06(-0.60%)
Oct 13, 2003	11.05	11.05	10.83	10.86	2,515,097	-0.10(-0.94%)
Oct 10, 2003	11.03	11.08	10.96	10.96	3,010,063	-0.05(-0.45%)
Oct 09, 2003	10.88	11.06	10.86	11.01	23,867,404	+0.13(+1.23%)
Oct 08, 2003	11.63	11.63	10.88	10.88	9,984,823	-0.75(-6.41%)
Oct 07, 2003	11.72	11.66	11.52	11.63	1,547,651	-0.10(-0.82%)
Oct 06, 2003	11.73	11.75	11.61	11.72	1,729,897	-0.01(-0.07%)
Oct 03, 2003	11.66	11.81	11.66	11.73	2,413,123	+0.14(+1.19%)
Oct 02, 2003	11.50	11.60	11.49	11.59	1,616,157	+0.10(+0.83%)

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.