Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.948	10.09	9.880	9.978	3,321,895	+0.05(+0.46%)
Dec 30, 2003	9.842	9.963	9.767	9.933	3,923,004	+0.09(+0.92%)
Dec 29, 2003	9.495	9.857	9.495	9.842	6,222,349	+0.35(+3.73%)
Dec 26, 2003	9.420	9.571	9.382	9.488	5,596,293	-0.23(-2.40%)
Dec 24, 2003	10.14	10.14	9.722	9.722	10,036,279	-0.81(-7.73%)
Dec 23, 2003	10.63	10.63	10.51	10.54	1,220,399	-0.04(-0.36%)
Dec 22, 2003	10.57	10.63	10.50	10.57	921,171	-0.05(-0.50%)
Dec 19, 2003	10.66	10.74	10.60	10.63	1,444,521	-0.11(-1.05%)
Dec 18, 2003	10.57	10.75	10.57	10.74	1,409,224	+0.17(+1.57%)
Dec 17, 2003	10.59	10.64	10.44	10.57	1,423,157	-0.17(-1.54%)
Dec 16, 2003	10.66	10.75	10.63	10.74	1,250,918	+0.00(+0.00%)
Dec 15, 2003	10.60	10.78	10.60	10.74	2,179,388	+0.22(+2.08%)
Dec 12, 2003	10.51	10.57	10.41	10.52	941,208	-0.08(-0.71%)
Dec 11, 2003	10.35	10.62	10.29	10.60	1,475,041	+0.29(+2.85%)
Dec 10, 2003	10.41	10.41	10.25	10.30	1,044,710	-0.15(-1.44%)
Dec 09, 2003	10.32	10.50	10.32	10.45	1,049,222	+0.11(+1.09%)
Dec 08, 2003	10.30	10.46	10.29	10.34	1,578,145	+0.02(+0.15%)
Dec 05, 2003	10.32	10.41	10.21	10.32	608,673	-0.08(-0.73%)
Dec 04, 2003	10.52	10.54	10.38	10.40	1,321,380	-0.14(-1.36%)
Dec 03, 2003	10.52	10.62	10.48	10.54	878,575	+0.02(+0.21%)
Dec 02, 2003	10.51	10.58	10.46	10.52	1,417,849	+0.01(+0.07%)
Dec 01, 2003	10.35	10.52	10.35	10.51	2,086,368	+0.23(+2.20%)
Nov 28, 2003	10.23	10.40	10.23	10.29	790,068	-0.10(-0.94%)
Nov 26, 2003	10.32	10.39	10.29	10.38	1,165,330	+0.08(+0.73%)
Nov 25, 2003	10.17	10.38	10.15	10.31	2,031,432	+0.06(+0.59%)
Nov 24, 2003	9.910	10.35	9.895	10.25	3,802,915	+0.15(+1.49%)
Nov 21, 2003	10.29	10.32	10.10	10.10	2,101,363	-0.25(-2.40%)
Nov 20, 2003	10.40	10.48	10.34	10.35	1,338,763	-0.12(-1.15%)
Nov 19, 2003	10.55	10.59	10.43	10.47	1,065,941	-0.08(-0.71%)
Nov 18, 2003	10.54	10.71	10.51	10.54	1,097,788	-0.05(-0.50%)
Nov 17, 2003	10.68	10.72	10.55	10.60	944,127	-0.05(-0.50%)
Nov 14, 2003	10.64	10.81	10.58	10.65	912,811	-0.05(-0.49%)
Nov 13, 2003	10.75	10.80	10.63	10.70	1,590,220	-0.12(-1.11%)
Nov 12, 2003	10.66	10.92	10.66	10.82	2,007,415	+0.16(+1.48%)
Nov 11, 2003	10.91	10.92	10.63	10.66	2,335,968	-0.24(-2.21%)
Nov 10, 2003	10.72	11.38	10.87	10.90	7,208,275	+0.18(+1.69%)
Nov 07, 2003	10.72	10.73	10.64	10.72	1,344,734	+0.00(+0.00%)
Nov 06, 2003	10.72	10.75	10.69	10.72	1,282,367	+0.05(+0.42%)
Nov 05, 2003	10.78	10.75	10.68	10.68	979,291	-0.06(-0.56%)
Nov 04, 2003	10.78	10.86	10.78	10.74	1,314,235	-0.10(-0.90%)
Nov 03, 2003	10.81	10.88	10.80	10.84	1,975,480	+0.08(+0.77%)
Oct 31, 2003	10.84	10.84	10.72	10.75	729,558	-0.09(-0.83%)
Oct 30, 2003	10.78	10.88	10.69	10.84	874,196	+0.11(+1.05%)
Oct 29, 2003	10.85	10.87	10.67	10.73	1,250,520	-0.09(-0.84%)
Oct 28, 2003	10.65	10.82	10.65	10.82	916,659	+0.17(+1.56%)
Oct 27, 2003	10.78	10.84	10.57	10.66	908,697	-0.08(-0.77%)
Oct 24, 2003	10.81	10.84	10.66	10.74	1,148,345	-0.07(-0.63%)
Oct 23, 2003	10.78	10.87	10.75	10.81	1,258,615	+0.04(+0.35%)
Oct 22, 2003	10.90	10.90	10.69	10.77	1,395,026	-0.14(-1.24%)
Oct 21, 2003	10.86	10.93	10.85	10.90	1,283,296	+0.04(+0.35%)
Oct 20, 2003	10.85	10.90	10.81	10.87	1,186,827	+0.05(+0.49%)
Oct 17, 2003	10.85	10.92	10.72	10.81	1,787,008	-0.11(-0.97%)
Oct 16, 2003	10.75	10.91	10.75	10.92	1,534,886	+0.17(+1.61%)
Oct 15, 2003	10.67	10.80	10.67	10.75	2,301,202	+0.08(+0.71%)
Oct 14, 2003	10.65	10.74	10.60	10.67	1,546,564	-0.04(-0.35%)
Oct 13, 2003	10.58	10.73	10.56	10.71	2,635,063	+0.13(+1.21%)
Oct 10, 2003	10.66	10.79	10.45	10.58	3,229,671	-0.14(-1.34%)
Oct 09, 2003	10.74	10.84	10.70	10.72	2,268,028	-0.02(-0.14%)
Oct 08, 2003	10.71	10.78	10.71	10.74	2,435,490	-0.07(-0.63%)
Oct 07, 2003	10.88	10.89	10.80	10.81	2,409,083	-0.08(-0.69%)
Oct 06, 2003	10.92	11.02	10.79	10.88	1,247,999	-0.04(-0.35%)
Oct 03, 2003	10.74	10.95	10.71	10.92	3,422,345	+0.14(+1.33%)
Oct 02, 2003	10.76	10.84	10.75	10.78	1,776,127	-0.04(-0.35%)

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.