Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.09	15.21	14.94	15.07	3,189,517	-0.02(-0.13%)
Dec 30, 2003	15.03	15.10	14.85	15.09	5,584,313	+0.05(+0.35%)
Dec 29, 2003	14.90	15.06	14.85	15.03	3,329,237	+0.13(+0.87%)
Dec 26, 2003	14.85	15.06	14.85	14.90	1,129,463	+0.03(+0.22%)
Dec 24, 2003	14.93	15.02	14.84	14.87	1,221,274	-0.18(-1.21%)
Dec 23, 2003	14.96	15.24	14.96	15.05	5,386,980	+0.12(+0.83%)
Dec 22, 2003	14.61	15.06	14.57	14.93	8,594,214	+0.21(+1.46%)
Dec 19, 2003	14.61	14.79	14.48	14.72	8,717,912	+0.11(+0.76%)
Dec 18, 2003	14.31	14.64	14.31	14.61	7,846,321	+0.29(+2.04%)
Dec 17, 2003	13.97	14.32	13.83	14.31	10,456,935	+0.40(+2.85%)
Dec 16, 2003	13.72	14.02	13.58	13.92	11,713,795	+0.21(+1.51%)
Dec 15, 2003	13.87	13.89	13.66	13.71	8,138,546	+0.13(+0.96%)
Dec 12, 2003	13.67	13.66	13.46	13.58	4,660,192	-0.09(-0.66%)
Dec 11, 2003	13.38	13.72	13.38	13.67	5,046,385	+0.25(+1.89%)
Dec 10, 2003	13.49	13.57	13.31	13.42	4,364,887	-0.07(-0.53%)
Dec 09, 2003	13.59	13.70	13.49	13.49	4,450,998	-0.10(-0.76%)
Dec 08, 2003	13.61	13.72	13.53	13.59	3,167,797	-0.01(-0.05%)
Dec 05, 2003	13.45	13.90	13.45	13.60	7,159,431	-0.11(-0.80%)
Dec 04, 2003	13.92	14.06	13.46	13.71	8,112,204	-0.04(-0.28%)
Dec 03, 2003	13.76	13.95	13.72	13.75	7,199,945	-0.06(-0.47%)
Dec 02, 2003	13.89	13.98	13.79	13.81	8,386,560	-0.17(-1.21%)
Dec 01, 2003	14.07	14.07	13.79	13.98	9,463,340	+0.03(+0.19%)
Nov 28, 2003	13.92	14.02	13.86	13.96	3,161,635	-0.07(-0.51%)
Nov 26, 2003	14.29	14.29	13.83	14.03	5,509,447	-0.19(-1.32%)
Nov 25, 2003	13.89	14.27	13.83	14.22	15,558,469	+0.39(+2.82%)
Nov 24, 2003	13.62	14.00	13.58	13.83	11,657,414	+0.30(+2.21%)
Nov 21, 2003	13.63	13.78	13.48	13.53	11,705,938	-0.10(-0.71%)
Nov 20, 2003	13.44	13.82	13.44	13.63	6,691,132	+0.04(+0.29%)
Nov 19, 2003	13.51	13.65	13.44	13.59	4,844,277	+0.06(+0.48%)
Nov 18, 2003	13.74	13.74	13.48	13.52	8,155,799	-0.21(-1.56%)
Nov 17, 2003	13.71	14.02	13.64	13.74	9,427,139	-0.27(-1.90%)
Nov 14, 2003	13.79	14.28	13.79	14.00	12,695,836	+0.16(+1.13%)
Nov 13, 2003	13.78	14.09	13.78	13.85	6,660,785	-0.24(-1.71%)
Nov 12, 2003	13.71	14.11	13.71	14.09	11,507,989	+0.43(+3.19%)
Nov 11, 2003	13.46	13.72	13.53	13.65	10,750,392	+0.19(+1.45%)
Nov 10, 2003	13.37	13.53	13.33	13.46	8,570,953	+0.08(+0.63%)
Nov 07, 2003	13.16	13.41	13.15	13.37	8,830,982	+0.21(+1.58%)
Nov 06, 2003	12.98	13.42	12.36	13.16	27,703,592	+1.02(+8.39%)
Nov 05, 2003	12.27	12.18	11.93	12.15	10,651,187	-0.10(-0.80%)
Nov 04, 2003	12.27	12.34	12.17	12.24	5,243,410	-0.12(-0.95%)
Nov 03, 2003	12.39	12.50	12.31	12.36	6,363,717	-0.03(-0.21%)
Oct 31, 2003	12.34	12.50	12.32	12.39	8,723,766	+0.14(+1.11%)
Oct 30, 2003	12.31	12.36	12.16	12.25	6,607,793	+0.09(+0.75%)
Oct 29, 2003	12.00	12.19	11.93	12.16	7,996,208	+0.12(+1.02%)
Oct 28, 2003	11.81	12.09	11.79	12.04	6,040,751	+0.30(+2.54%)
Oct 27, 2003	11.79	11.91	11.68	11.74	6,436,956	-0.05(-0.39%)
Oct 24, 2003	11.87	11.87	11.55	11.78	6,140,264	-0.08(-0.66%)
Oct 23, 2003	11.91	12.01	11.71	11.86	6,778,630	-0.05(-0.38%)
Oct 22, 2003	12.08	12.08	11.70	11.91	11,765,246	-0.18(-1.45%)
Oct 21, 2003	12.33	12.33	12.05	12.08	11,090,217	-0.25(-2.00%)
Oct 20, 2003	12.43	12.53	12.30	12.33	9,331,323	-0.08(-0.68%)
Oct 17, 2003	12.63	12.78	12.39	12.41	6,254,412	-0.33(-2.60%)
Oct 16, 2003	12.76	12.78	12.61	12.74	3,970,221	-0.03(-0.25%)
Oct 15, 2003	12.94	12.94	12.66	12.78	4,260,444	-0.06(-0.46%)
Oct 14, 2003	12.63	12.85	12.57	12.83	4,984,151	+0.18(+1.38%)
Oct 13, 2003	12.41	12.75	12.54	12.66	5,830,170	+0.25(+2.04%)
Oct 10, 2003	12.43	12.62	12.39	12.41	7,570,117	-0.03(-0.21%)
Oct 09, 2003	11.81	12.50	12.20	12.43	22,644,112	+0.62(+5.28%)
Oct 08, 2003	11.98	11.98	11.75	11.81	7,000,456	-0.12(-1.03%)
Oct 07, 2003	11.83	12.01	11.78	11.93	6,801,275	+0.03(+0.27%)
Oct 06, 2003	11.81	11.95	11.72	11.90	5,691,375	+0.08(+0.71%)
Oct 03, 2003	11.88	11.88	11.78	11.81	10,030,228	+0.10(+0.83%)
Oct 02, 2003	11.62	11.83	11.60	11.72	11,308,962	+0.27(+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.