Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.59	10.63	10.52	10.58	13,585,658	-0.01(-0.12%)
Dec 30, 2003	10.60	10.73	10.57	10.59	14,090,384	-0.01(-0.06%)
Dec 29, 2003	10.49	10.61	10.47	10.60	22,639,872	+0.21(+2.04%)
Dec 26, 2003	10.38	10.41	10.28	10.39	13,522,025	+0.02(+0.24%)
Dec 24, 2003	10.37	10.47	10.33	10.36	12,998,659	-0.12(-1.19%)
Dec 23, 2003	10.65	10.70	10.40	10.49	27,352,092	-0.12(-1.11%)
Dec 22, 2003	10.58	10.63	10.54	10.60	20,559,584	-0.06(-0.58%)
Dec 19, 2003	10.78	10.80	10.60	10.67	22,162,302	-0.11(-0.98%)
Dec 18, 2003	10.58	10.80	10.58	10.77	29,686,590	+0.12(+1.11%)
Dec 17, 2003	10.95	10.76	10.55	10.65	31,541,590	-0.29(-2.67%)
Dec 16, 2003	11.00	11.00	10.77	10.95	24,757,598	+0.02(+0.23%)
Dec 15, 2003	10.96	11.17	10.92	10.92	14,699,719	-0.04(-0.34%)
Dec 12, 2003	11.11	11.13	10.97	10.96	12,464,367	-0.14(-1.23%)
Dec 11, 2003	10.86	11.10	10.83	11.10	14,185,352	+0.12(+1.13%)
Dec 10, 2003	10.88	10.97	10.83	10.97	21,452,376	+0.09(+0.80%)
Dec 09, 2003	11.14	11.20	10.85	10.88	24,755,188	-0.26(-2.29%)
Dec 08, 2003	11.25	11.19	11.05	11.14	20,821,508	-0.11(-0.94%)
Dec 05, 2003	11.48	11.33	11.21	11.25	16,900,362	-0.24(-2.06%)
Dec 04, 2003	11.22	11.52	11.33	11.48	17,676,974	+0.26(+2.33%)
Dec 03, 2003	11.21	11.36	11.21	11.22	16,101,896	+0.01(+0.11%)
Dec 02, 2003	11.23	11.33	11.20	11.21	14,920,185	-0.04(-0.33%)
Dec 01, 2003	11.21	11.26	11.12	11.25	14,904,277	+0.06(+0.50%)
Nov 28, 2003	11.19	11.23	11.15	11.19	3,662,596	+0.00(+0.00%)
Nov 26, 2003	11.08	11.26	11.13	11.19	11,061,707	+0.11(+1.01%)
Nov 25, 2003	11.01	11.18	11.07	11.08	14,003,290	+0.07(+0.62%)
Nov 24, 2003	11.14	11.33	10.97	11.01	48,643,940	-0.06(-0.56%)
Nov 21, 2003	10.85	11.10	11.00	11.07	19,559,774	+0.22(+2.01%)
Nov 20, 2003	10.85	11.05	10.83	10.85	14,165,426	-0.12(-1.13%)
Nov 19, 2003	10.90	10.98	10.86	10.98	13,259,619	+0.07(+0.69%)
Nov 18, 2003	11.02	11.09	10.89	10.90	15,460,102	+0.03(+0.29%)
Nov 17, 2003	10.92	10.97	10.78	10.87	10,207,482	-0.19(-1.74%)
Nov 14, 2003	11.13	11.31	11.05	11.06	16,462,162	-0.06(-0.56%)
Nov 13, 2003	11.05	11.19	11.03	11.13	13,853,849	+0.09(+0.79%)
Nov 12, 2003	10.63	11.11	10.88	11.04	18,775,288	+0.41(+3.86%)
Nov 11, 2003	10.69	10.73	10.57	10.63	12,671,656	-0.06(-0.52%)
Nov 10, 2003	10.93	10.84	10.69	10.69	10,693,086	-0.25(-2.28%)
Nov 07, 2003	11.03	11.06	10.92	10.93	13,073,862	+0.02(+0.23%)
Nov 06, 2003	10.72	11.00	10.71	10.91	21,555,216	+0.20(+1.86%)
Nov 05, 2003	10.68	10.71	10.49	10.71	19,039,782	+0.07(+0.64%)
Nov 04, 2003	10.68	10.70	10.57	10.64	11,318,415	-0.06(-0.52%)
Nov 03, 2003	10.57	10.80	10.67	10.70	11,153,178	+0.12(+1.18%)
Oct 31, 2003	10.57	10.65	10.52	10.57	18,721,938	+0.01(+0.06%)
Oct 30, 2003	10.68	10.72	10.56	10.57	16,643,741	-0.11(-1.05%)
Oct 29, 2003	10.65	10.73	10.60	10.68	11,073,438	+0.02(+0.23%)
Oct 28, 2003	10.54	10.65	10.49	10.65	16,611,764	+0.23(+2.21%)
Oct 27, 2003	10.45	10.47	10.37	10.42	10,170,041	-0.03(-0.30%)
Oct 24, 2003	10.47	10.56	10.33	10.45	11,418,760	-0.09(-0.83%)
Oct 23, 2003	10.48	10.55	10.41	10.54	9,892,691	+0.02(+0.18%)
Oct 22, 2003	10.60	10.64	10.52	10.52	11,805,379	-0.17(-1.63%)
Oct 21, 2003	10.54	10.74	10.60	10.70	15,578,369	+0.16(+1.54%)
Oct 20, 2003	10.49	10.56	10.42	10.54	12,063,125	-0.04(-0.41%)
Oct 17, 2003	10.34	10.69	10.52	10.58	27,656,278	+0.24(+2.29%)
Oct 16, 2003	10.72	10.41	10.23	10.34	37,431,024	-0.38(-3.54%)
Oct 15, 2003	10.62	10.80	10.58	10.72	33,502,484	+0.10(+0.94%)
Oct 14, 2003	10.60	10.65	10.57	10.62	23,344,976	-0.12(-1.10%)
Oct 13, 2003	10.77	10.86	10.69	10.74	18,436,554	-0.03(-0.29%)
Oct 10, 2003	10.73	10.80	10.68	10.77	14,727,839	+0.12(+1.17%)
Oct 09, 2003	10.71	10.78	10.61	10.65	22,143,502	+0.15(+1.42%)
Oct 08, 2003	10.66	10.66	10.46	10.50	17,952,878	+0.01(+0.12%)
Oct 07, 2003	10.50	10.49	10.33	10.49	14,569,400	-0.02(-0.18%)
Oct 06, 2003	10.45	10.59	10.44	10.50	14,573,577	+0.05(+0.48%)
Oct 03, 2003	10.31	10.60	10.37	10.45	33,893,280	+0.15(+1.45%)
Oct 02, 2003	10.05	10.41	9.926	10.31	50,288,596	+0.34(+3.37%)

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.