Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.01	13.03	12.63	12.92	584,228	-0.09(-0.70%)
Dec 30, 2003	12.60	13.01	12.60	13.01	434,944	+0.36(+2.83%)
Dec 29, 2003	12.71	12.74	12.56	12.65	198,725	-0.04(-0.34%)
Dec 26, 2003	12.46	12.72	12.46	12.70	147,548	+0.22(+1.73%)
Dec 24, 2003	12.78	12.79	12.35	12.48	109,027	-0.30(-2.33%)
Dec 23, 2003	12.50	12.83	12.32	12.78	527,101	+0.27(+2.17%)
Dec 22, 2003	12.11	12.60	12.09	12.51	502,402	+0.28(+2.33%)
Dec 19, 2003	12.48	12.53	12.12	12.22	1,322,696	-0.15(-1.22%)
Dec 18, 2003	12.62	12.64	12.29	12.37	709,031	-0.24(-1.88%)
Dec 17, 2003	12.79	12.87	12.42	12.61	456,087	-0.16(-1.25%)
Dec 16, 2003	13.17	13.18	11.93	12.77	1,206,751	-0.41(-3.11%)
Dec 15, 2003	13.55	13.64	13.18	13.18	306,917	-0.10(-0.75%)
Dec 12, 2003	13.33	13.54	13.20	13.28	188,986	-0.03(-0.26%)
Dec 11, 2003	13.00	13.32	13.05	13.31	129,221	+0.31(+2.42%)
Dec 10, 2003	13.05	13.17	12.89	13.00	263,981	-0.04(-0.33%)
Dec 09, 2003	13.22	13.23	12.98	13.04	200,414	-0.15(-1.14%)
Dec 08, 2003	12.85	13.26	12.80	13.19	394,893	+0.34(+2.65%)
Dec 05, 2003	13.20	13.06	12.66	12.85	382,685	-0.34(-2.61%)
Dec 04, 2003	13.79	13.88	12.63	13.20	1,177,887	+0.03(+0.23%)
Dec 03, 2003	13.60	13.67	12.90	13.17	423,778	-0.43(-3.17%)
Dec 02, 2003	13.79	13.93	13.59	13.60	448,727	-0.12(-0.85%)
Dec 01, 2003	13.45	13.98	13.43	13.71	784,078	+0.53(+4.06%)
Nov 28, 2003	12.96	13.20	12.95	13.18	111,726	+0.14(+1.06%)
Nov 26, 2003	13.08	13.09	12.76	13.04	246,809	-0.00(-0.03%)
Nov 25, 2003	12.73	13.05	12.73	13.04	286,366	+0.38(+2.99%)
Nov 24, 2003	12.32	12.67	12.32	12.67	543,742	+0.38(+3.05%)
Nov 21, 2003	11.98	12.32	11.98	12.29	259,168	+0.32(+2.70%)
Nov 20, 2003	12.07	12.44	11.63	11.97	1,120,080	-0.64(-5.09%)
Nov 19, 2003	12.67	12.67	12.38	12.61	249,936	-0.06(-0.51%)
Nov 18, 2003	12.91	12.93	12.67	12.67	111,854	-0.16(-1.21%)
Nov 17, 2003	12.78	12.91	12.61	12.83	243,993	-0.01(-0.10%)
Nov 14, 2003	13.00	13.10	12.81	12.84	363,995	-0.09(-0.70%)
Nov 13, 2003	13.15	13.31	12.93	12.93	261,926	-0.21(-1.61%)
Nov 12, 2003	12.89	13.19	12.89	13.14	373,698	+0.24(+1.87%)
Nov 11, 2003	13.04	13.36	12.90	12.90	270,979	-0.09(-0.73%)
Nov 10, 2003	13.51	13.54	12.88	13.00	528,930	-0.42(-3.12%)
Nov 07, 2003	13.69	13.79	13.30	13.42	339,008	-0.21(-1.52%)
Nov 06, 2003	13.61	13.77	13.50	13.62	232,118	+0.06(+0.48%)
Nov 05, 2003	13.63	13.67	13.45	13.56	254,464	-0.05(-0.38%)
Nov 04, 2003	13.54	13.68	13.36	13.61	225,404	+0.13(+0.96%)
Nov 03, 2003	13.23	13.57	13.23	13.48	267,251	+0.28(+2.12%)
Oct 31, 2003	13.22	13.23	13.12	13.20	153,550	+0.06(+0.46%)
Oct 30, 2003	13.00	13.18	12.93	13.14	218,650	+0.14(+1.06%)
Oct 29, 2003	13.04	13.13	12.93	13.00	202,301	-0.04(-0.30%)
Oct 28, 2003	12.79	13.08	12.74	13.04	401,110	+0.19(+1.44%)
Oct 27, 2003	12.59	13.35	12.59	12.85	402,940	+0.22(+1.74%)
Oct 24, 2003	12.42	12.75	12.35	12.63	275,934	+0.14(+1.14%)
Oct 23, 2003	12.43	12.72	12.35	12.49	236,614	+0.03(+0.21%)
Oct 22, 2003	12.85	12.85	12.32	12.47	360,025	-0.34(-2.63%)
Oct 21, 2003	12.57	12.93	12.57	12.80	461,894	+0.19(+1.50%)
Oct 20, 2003	12.46	12.66	12.29	12.61	309,997	+0.20(+1.63%)
Oct 17, 2003	12.58	12.70	12.41	12.41	258,490	-0.22(-1.74%)
Oct 16, 2003	12.31	12.69	12.39	12.63	384,747	+0.32(+2.63%)
Oct 15, 2003	12.71	12.72	12.31	12.31	238,965	-0.28(-2.23%)
Oct 14, 2003	12.58	12.70	12.48	12.59	424,314	+0.09(+0.69%)
Oct 13, 2003	12.47	12.61	12.42	12.50	327,243	+0.05(+0.42%)
Oct 10, 2003	12.59	12.59	12.40	12.45	151,080	-0.02(-0.14%)
Oct 09, 2003	12.36	12.63	12.36	12.47	622,071	+0.17(+1.37%)
Oct 08, 2003	12.42	12.46	12.26	12.30	134,731	-0.09(-0.73%)
Oct 07, 2003	12.18	12.42	12.09	12.39	343,790	+0.22(+1.77%)
Oct 06, 2003	11.92	12.17	11.92	12.17	234,580	+0.30(+2.50%)
Oct 03, 2003	11.63	12.03	11.63	11.88	440,491	+0.47(+4.08%)
Oct 02, 2003	11.61	11.64	11.23	11.41	570,376	-0.14(-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.