Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.60	14.72	14.45	14.58	3,296,557	-0.02(-0.13%)
Dec 30, 2003	14.55	14.61	14.37	14.60	5,771,721	+0.05(+0.35%)
Dec 29, 2003	14.42	14.57	14.37	14.55	3,440,965	+0.13(+0.87%)
Dec 26, 2003	14.37	14.57	14.37	14.42	1,167,368	+0.03(+0.22%)
Dec 24, 2003	14.45	14.53	14.36	14.39	1,262,260	-0.18(-1.21%)
Dec 23, 2003	14.48	14.74	14.48	14.57	5,567,766	+0.12(+0.83%)
Dec 22, 2003	14.13	14.57	14.10	14.45	8,882,633	+0.21(+1.46%)
Dec 19, 2003	14.13	14.31	14.01	14.24	9,010,483	+0.11(+0.76%)
Dec 18, 2003	13.85	14.16	13.85	14.13	8,109,641	+0.28(+2.04%)
Dec 17, 2003	13.52	13.86	13.38	13.85	10,807,867	+0.38(+2.85%)
Dec 16, 2003	13.27	13.57	13.14	13.47	12,106,906	+0.20(+1.52%)
Dec 15, 2003	13.42	13.43	13.21	13.27	8,411,674	+0.13(+0.96%)
Dec 12, 2003	13.23	13.21	13.02	13.14	4,816,587	-0.09(-0.67%)
Dec 11, 2003	12.94	13.28	12.94	13.23	5,215,740	+0.24(+1.89%)
Dec 10, 2003	13.05	13.13	12.88	12.98	4,511,371	-0.07(-0.53%)
Dec 09, 2003	13.15	13.26	13.05	13.05	4,600,373	-0.10(-0.76%)
Dec 08, 2003	13.17	13.27	13.09	13.15	3,274,107	-0.01(-0.05%)
Dec 05, 2003	13.01	13.45	13.01	13.16	7,399,700	-0.11(-0.80%)
Dec 04, 2003	13.47	13.60	13.03	13.27	8,384,447	-0.04(-0.28%)
Dec 03, 2003	13.32	13.50	13.27	13.30	7,441,573	-0.06(-0.47%)
Dec 02, 2003	13.44	13.53	13.34	13.37	8,668,011	-0.16(-1.21%)
Dec 01, 2003	13.62	13.62	13.34	13.53	9,780,927	+0.03(+0.19%)
Nov 28, 2003	13.47	13.57	13.41	13.50	3,267,739	-0.07(-0.51%)
Nov 26, 2003	13.82	13.82	13.38	13.57	5,694,342	-0.18(-1.32%)
Nov 25, 2003	13.44	13.81	13.38	13.75	16,080,607	+0.38(+2.82%)
Nov 24, 2003	13.18	13.55	13.14	13.38	12,048,633	+0.29(+2.21%)
Nov 21, 2003	13.18	13.33	13.04	13.09	12,098,786	-0.09(-0.71%)
Nov 20, 2003	13.00	13.37	13.00	13.18	6,915,684	+0.04(+0.29%)
Nov 19, 2003	13.07	13.21	13.01	13.15	5,006,850	+0.06(+0.48%)
Nov 18, 2003	13.29	13.30	13.04	13.08	8,429,506	-0.21(-1.56%)
Nov 17, 2003	13.27	13.57	13.20	13.29	9,743,511	-0.26(-1.90%)
Nov 14, 2003	13.35	13.81	13.35	13.55	13,121,905	+0.15(+1.13%)
Nov 13, 2003	13.33	13.63	13.33	13.40	6,884,319	-0.23(-1.71%)
Nov 12, 2003	13.27	13.66	13.27	13.63	11,894,194	+0.42(+3.19%)
Nov 11, 2003	13.02	13.28	13.09	13.21	11,111,172	+0.19(+1.45%)
Nov 10, 2003	12.94	13.09	12.90	13.02	8,858,591	+0.08(+0.63%)
Nov 07, 2003	12.74	12.97	12.72	12.94	9,127,347	+0.20(+1.58%)
Nov 06, 2003	12.56	12.99	11.96	12.74	28,633,316	+0.99(+8.39%)
Nov 05, 2003	11.87	11.78	11.54	11.75	11,008,638	-0.09(-0.80%)
Nov 04, 2003	11.87	11.94	11.77	11.85	5,419,377	-0.11(-0.94%)
Nov 03, 2003	11.98	12.10	11.91	11.96	6,577,281	-0.03(-0.21%)
Oct 31, 2003	11.94	12.09	11.92	11.98	9,016,533	+0.13(+1.11%)
Oct 30, 2003	11.91	11.96	11.76	11.85	6,829,549	+0.09(+0.75%)
Oct 29, 2003	11.61	11.80	11.54	11.76	8,264,558	+0.12(+1.02%)
Oct 28, 2003	11.43	11.69	11.41	11.64	6,243,477	+0.29(+2.54%)
Oct 27, 2003	11.41	11.52	11.31	11.36	6,652,979	-0.04(-0.39%)
Oct 24, 2003	11.48	11.48	11.18	11.40	6,346,330	-0.08(-0.66%)
Oct 23, 2003	11.52	11.62	11.33	11.47	7,006,119	-0.04(-0.38%)
Oct 22, 2003	11.69	11.69	11.32	11.52	12,160,084	-0.17(-1.45%)
Oct 21, 2003	11.93	11.93	11.66	11.69	11,462,402	-0.24(-2.00%)
Oct 20, 2003	12.03	12.12	11.90	11.93	9,644,479	-0.08(-0.68%)
Oct 17, 2003	12.22	12.37	11.98	12.01	6,464,308	-0.32(-2.60%)
Oct 16, 2003	12.34	12.36	12.20	12.33	4,103,461	-0.03(-0.25%)
Oct 15, 2003	12.52	12.52	12.25	12.36	4,403,423	-0.06(-0.46%)
Oct 14, 2003	12.22	12.43	12.17	12.42	5,151,417	+0.17(+1.38%)
Oct 13, 2003	12.00	12.34	12.13	12.25	6,025,829	+0.25(+2.04%)
Oct 10, 2003	12.03	12.21	11.99	12.00	7,824,168	-0.03(-0.21%)
Oct 09, 2003	11.42	12.09	11.81	12.03	23,404,042	+0.60(+5.28%)
Oct 08, 2003	11.59	11.59	11.37	11.42	7,235,389	-0.12(-1.03%)
Oct 07, 2003	11.45	11.62	11.39	11.54	7,029,524	+0.03(+0.27%)
Oct 06, 2003	11.43	11.56	11.34	11.51	5,882,376	+0.08(+0.71%)
Oct 03, 2003	11.49	11.49	11.40	11.43	10,366,840	+0.09(+0.83%)
Oct 02, 2003	11.24	11.45	11.22	11.34	11,688,488	+0.26(+2.38%)

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.