Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.55	12.74	12.43	12.43	16,978	-0.15(-1.21%)
Dec 30, 2003	12.67	12.68	12.57	12.58	11,947	-0.04(-0.34%)
Dec 29, 2003	12.46	12.63	12.49	12.62	9,641	+0.16(+1.30%)
Dec 26, 2003	12.31	12.46	12.31	12.46	18,235	-0.02(-0.19%)
Dec 24, 2003	12.40	12.49	12.39	12.49	4,192	+0.09(+0.73%)
Dec 23, 2003	12.31	12.39	12.31	12.39	7,545	+0.15(+1.21%)
Dec 22, 2003	12.12	12.64	12.17	12.25	7,545	+0.13(+1.06%)
Dec 19, 2003	12.14	12.14	12.02	12.12	7,336	-0.05(-0.39%)
Dec 18, 2003	12.17	12.17	11.96	12.17	17,187	+0.03(+0.28%)
Dec 17, 2003	12.19	12.19	12.12	12.13	7,545	-0.11(-0.86%)
Dec 16, 2003	12.36	12.36	12.21	12.24	24,314	-0.13(-1.04%)
Dec 15, 2003	12.62	12.56	12.35	12.37	35,633	-0.25(-2.00%)
Dec 12, 2003	12.50	12.62	12.50	12.62	15,091	+0.16(+1.30%)
Dec 11, 2003	12.33	12.50	12.31	12.46	21,589	+0.05(+0.42%)
Dec 10, 2003	12.32	12.43	12.28	12.40	10,689	-0.10(-0.76%)
Dec 09, 2003	12.55	12.55	12.46	12.50	10,899	-0.05(-0.38%)
Dec 08, 2003	12.46	12.46	12.43	12.55	10,061	+0.11(+0.88%)
Dec 05, 2003	12.45	12.51	12.39	12.44	12,786	-0.03(-0.27%)
Dec 04, 2003	12.06	12.47	11.85	12.47	37,310	+0.40(+3.32%)
Dec 03, 2003	12.08	12.12	12.05	12.07	18,864	-0.00(-0.04%)
Dec 02, 2003	12.16	12.16	12.07	12.07	9,013	+0.00(+0.04%)
Dec 01, 2003	12.03	12.10	12.03	12.07	18,235	+0.09(+0.76%)
Nov 28, 2003	11.96	12.00	11.96	11.98	3,144	-0.04(-0.32%)
Nov 26, 2003	12.07	12.07	11.97	12.02	10,480	+0.01(+0.12%)
Nov 25, 2003	11.91	12.02	11.91	12.00	9,013	+0.12(+1.04%)
Nov 24, 2003	11.81	12.05	11.81	11.88	36,261	+0.10(+0.81%)
Nov 21, 2003	11.69	11.78	11.64	11.78	9,432	+0.10(+0.82%)
Nov 20, 2003	11.73	11.73	11.66	11.69	6,497	-0.03(-0.28%)
Nov 19, 2003	11.69	11.73	11.59	11.72	8,803	+0.07(+0.57%)
Nov 18, 2003	11.66	11.81	11.66	11.66	10,061	-0.03(-0.24%)
Nov 17, 2003	11.64	11.70	11.63	11.68	6,497	-0.10(-0.85%)
Nov 14, 2003	12.00	12.00	11.78	11.78	13,205	-0.14(-1.16%)
Nov 13, 2003	11.89	11.92	11.86	11.92	17,187	+0.03(+0.24%)
Nov 12, 2003	11.88	11.89	11.84	11.89	18,864	+0.00(+0.04%)
Nov 11, 2003	11.83	11.89	11.82	11.89	13,414	+0.01(+0.08%)
Nov 10, 2003	11.83	11.89	11.83	11.88	13,205	+0.02(+0.20%)
Nov 07, 2003	11.88	11.89	11.83	11.86	18,864	-0.04(-0.32%)
Nov 06, 2003	11.76	11.89	11.76	11.89	23,895	+0.16(+1.34%)
Nov 05, 2003	11.73	11.74	11.65	11.74	10,689	-0.05(-0.40%)
Nov 04, 2003	11.78	11.78	11.78	11.78	2,724	+0.06(+0.53%)
Nov 03, 2003	11.71	11.72	11.71	11.72	5,449	+0.09(+0.78%)
Oct 31, 2003	11.67	11.67	11.55	11.63	18,445	+0.02(+0.21%)
Oct 30, 2003	11.64	11.73	11.64	11.61	11,109	+0.01(+0.12%)
Oct 29, 2003	11.59	11.67	11.51	11.59	16,139	+0.00(+0.00%)
Oct 28, 2003	11.29	11.59	11.29	11.59	15,091	+0.28(+2.45%)
Oct 27, 2003	11.19	11.32	11.19	11.32	7,965	+0.13(+1.15%)
Oct 24, 2003	11.29	11.29	11.16	11.19	8,174	-0.12(-1.06%)
Oct 23, 2003	11.38	11.45	11.31	11.31	6,078	-0.10(-0.88%)
Oct 22, 2003	11.76	11.76	11.41	11.41	19,074	-0.44(-3.71%)
Oct 21, 2003	11.69	11.85	11.69	11.85	5,868	+0.13(+1.14%)
Oct 20, 2003	11.65	11.76	11.71	11.71	5,659	+0.06(+0.53%)
Oct 17, 2003	11.86	11.90	11.65	11.65	34,375	-0.18(-1.53%)
Oct 16, 2003	11.80	11.88	11.77	11.83	17,606	+0.07(+0.61%)
Oct 15, 2003	11.75	11.78	11.75	11.76	3,144	+0.00(+0.00%)
Oct 14, 2003	11.71	11.80	11.73	11.76	12,995	+0.05(+0.41%)
Oct 13, 2003	11.66	11.78	11.64	11.71	10,480	+0.05(+0.41%)
Oct 10, 2003	11.63	11.66	11.55	11.66	14,043	+0.03(+0.25%)
Oct 09, 2003	11.57	11.64	11.57	11.64	10,899	+0.11(+0.91%)
Oct 08, 2003	11.64	11.72	11.52	11.53	20,331	-0.13(-1.15%)
Oct 07, 2003	11.61	11.66	11.61	11.66	13,834	+0.10(+0.82%)
Oct 06, 2003	11.55	11.62	11.55	11.57	15,510	-0.05(-0.41%)
Oct 03, 2003	11.44	11.62	11.44	11.62	20,960	+0.25(+2.23%)
Oct 02, 2003	11.34	11.38	11.34	11.36	14,672	-0.01(-0.13%)

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.