Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.61	15.62	15.44	15.45	104,403	-0.10(-0.65%)
Dec 30, 2003	15.53	15.60	15.53	15.55	206,041	+0.04(+0.24%)
Dec 29, 2003	15.32	15.52	15.32	15.51	129,985	+0.21(+1.34%)
Dec 26, 2003	15.23	15.31	15.23	15.31	60,152	+0.08(+0.53%)
Dec 24, 2003	15.11	15.25	15.11	15.23	95,415	+0.12(+0.79%)
Dec 23, 2003	15.17	15.18	15.01	15.11	141,048	-0.04(-0.29%)
Dec 22, 2003	15.10	15.16	15.12	15.15	266,194	+0.05(+0.33%)
Dec 19, 2003	15.16	15.16	15.04	15.10	183,916	-0.03(-0.19%)
Dec 18, 2003	14.82	15.17	14.82	15.13	298,690	+0.35(+2.40%)
Dec 17, 2003	14.62	14.77	14.60	14.77	180,458	+0.17(+1.19%)
Dec 16, 2003	14.55	14.59	14.55	14.60	110,626	+0.13(+0.91%)
Dec 15, 2003	14.63	14.63	14.47	14.47	129,294	-0.22(-1.47%)
Dec 12, 2003	14.56	14.68	14.56	14.68	104,403	+0.15(+1.03%)
Dec 11, 2003	14.41	14.54	14.35	14.53	64,992	+0.10(+0.68%)
Dec 10, 2003	14.54	14.54	14.42	14.44	113,391	-0.12(-0.80%)
Dec 09, 2003	14.65	14.65	14.55	14.55	248,908	+0.00(+0.01%)
Dec 08, 2003	14.40	14.53	14.38	14.55	161,099	+0.19(+1.32%)
Dec 05, 2003	14.29	14.38	14.29	14.36	78,821	+0.03(+0.22%)
Dec 04, 2003	14.08	14.33	14.08	14.33	81,586	+0.23(+1.65%)
Dec 03, 2003	14.11	14.15	14.09	14.10	152,111	+0.00(+0.02%)
Dec 02, 2003	13.97	14.11	13.97	14.09	72,598	+0.09(+0.66%)
Dec 01, 2003	13.92	14.00	13.92	14.00	50,473	+0.19(+1.34%)
Nov 28, 2003	13.79	13.82	13.78	13.82	27,656	+0.03(+0.23%)
Nov 26, 2003	13.73	13.79	13.73	13.78	68,449	+0.14(+1.00%)
Nov 25, 2003	13.57	13.65	13.57	13.65	19,359	+0.13(+1.00%)
Nov 24, 2003	13.53	13.53	13.51	13.51	30,422	+0.02(+0.14%)
Nov 21, 2003	13.56	13.56	13.50	13.49	64,301	-0.12(-0.90%)
Nov 20, 2003	13.53	13.62	13.53	13.62	30,422	+0.05(+0.34%)
Nov 19, 2003	13.52	13.57	13.52	13.57	47,016	+0.03(+0.21%)
Nov 18, 2003	13.56	13.56	13.54	13.54	34,570	+0.01(+0.11%)
Nov 17, 2003	13.51	13.53	13.47	13.53	49,090	-0.17(-1.26%)
Nov 14, 2003	13.70	13.77	13.65	13.70	100,946	+0.02(+0.18%)
Nov 13, 2003	13.59	13.63	13.59	13.67	62,227	+0.10(+0.75%)
Nov 12, 2003	13.42	13.57	13.42	13.57	33,879	+0.15(+1.11%)
Nov 11, 2003	13.44	13.44	13.42	13.42	16,593	-0.03(-0.19%)
Nov 10, 2003	13.54	13.55	13.49	13.45	76,746	-0.10(-0.73%)
Nov 07, 2003	13.45	13.57	13.45	13.55	97,489	+0.11(+0.79%)
Nov 06, 2003	13.44	13.46	13.35	13.44	67,758	+0.03(+0.22%)
Nov 05, 2003	13.49	13.43	13.41	13.41	22,816	-0.08(-0.58%)
Nov 04, 2003	13.49	13.49	13.49	13.49	14,692	+0.01(+0.05%)
Nov 03, 2003	13.54	13.54	13.48	13.49	23,853	+0.16(+1.17%)
Oct 31, 2003	13.33	13.33	13.33	13.33	0	+0.00(+0.00%)
Oct 30, 2003	13.35	13.35	13.33	13.33	29,730	-0.11(-0.80%)
Oct 29, 2003	13.44	13.45	13.38	13.44	19,359	+0.05(+0.36%)
Oct 28, 2003	13.36	13.39	13.32	13.39	38,027	+0.03(+0.21%)
Oct 27, 2003	13.37	13.41	13.34	13.36	32,496	+0.02(+0.16%)
Oct 24, 2003	13.36	13.38	13.31	13.34	47,016	-0.08(-0.60%)
Oct 23, 2003	13.38	13.42	13.30	13.42	15,902	-0.01(-0.08%)
Oct 22, 2003	13.58	13.58	13.43	13.43	29,039	-0.19(-1.40%)
Oct 21, 2003	13.54	13.62	13.54	13.62	207,424	+0.10(+0.76%)
Oct 20, 2003	13.56	13.56	13.48	13.52	40,101	-0.02(-0.18%)
Oct 17, 2003	13.60	13.60	13.54	13.54	47,707	-0.05(-0.38%)
Oct 16, 2003	13.60	13.60	13.60	13.60	1,382	+0.02(+0.15%)
Oct 15, 2003	13.67	13.67	13.56	13.58	20,050	-0.14(-1.04%)
Oct 14, 2003	13.73	13.73	13.62	13.72	38,027	-0.02(-0.12%)
Oct 13, 2003	13.65	13.74	13.67	13.73	20,050	+0.09(+0.65%)
Oct 10, 2003	13.50	13.66	13.64	13.65	26,273	+0.15(+1.09%)
Oct 09, 2003	13.53	13.56	13.50	13.50	29,730	-0.02(-0.18%)
Oct 08, 2003	13.57	13.57	13.57	13.52	96,797	-0.04(-0.32%)
Oct 07, 2003	13.43	13.57	13.43	13.57	110,626	+0.07(+0.49%)
Oct 06, 2003	13.45	13.50	13.45	13.50	17,285	+0.08(+0.56%)
Oct 03, 2003	13.42	13.42	13.42	13.42	32,496	+0.07(+0.54%)
Oct 02, 2003	13.29	13.35	13.29	13.35	253,748	+0.16(+1.23%)

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.