Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.61	13.63	13.40	13.54	267,993	-0.08(-0.56%)
Dec 30, 2003	13.46	13.61	13.40	13.61	57,486	+0.15(+1.14%)
Dec 29, 2003	13.28	13.49	13.28	13.46	69,402	-0.09(-0.67%)
Dec 26, 2003	13.44	13.57	13.42	13.55	15,887	+0.12(+0.93%)
Dec 24, 2003	13.42	13.45	13.39	13.43	34,492	+0.03(+0.25%)
Dec 23, 2003	13.35	13.48	13.35	13.39	123,544	+0.12(+0.90%)
Dec 22, 2003	13.25	13.27	13.23	13.27	132,324	+0.12(+0.91%)
Dec 19, 2003	12.91	13.16	12.74	13.16	93,442	+0.26(+2.04%)
Dec 18, 2003	12.83	12.92	12.83	12.89	40,972	+0.00(+0.00%)
Dec 17, 2003	13.01	13.03	12.89	12.89	86,962	-0.09(-0.70%)
Dec 16, 2003	12.92	12.93	12.78	12.98	40,345	+0.15(+1.15%)
Dec 15, 2003	13.10	13.10	12.84	12.83	86,543	-0.10(-0.74%)
Dec 12, 2003	12.96	12.96	12.90	12.93	50,797	+0.01(+0.11%)
Dec 11, 2003	12.88	13.02	12.87	12.92	47,243	+0.10(+0.78%)
Dec 10, 2003	12.92	12.92	12.73	12.82	79,018	-0.05(-0.37%)
Dec 09, 2003	13.04	13.05	12.74	12.86	56,859	-0.10(-0.77%)
Dec 08, 2003	12.78	12.96	12.78	12.96	53,933	+0.30(+2.38%)
Dec 05, 2003	12.72	12.72	12.68	12.66	47,870	-0.01(-0.11%)
Dec 04, 2003	12.76	12.80	12.60	12.68	56,023	-0.07(-0.56%)
Dec 03, 2003	12.77	12.77	12.75	12.75	56,859	-0.05(-0.37%)
Dec 02, 2003	12.84	12.84	12.82	12.80	37,627	+0.05(+0.38%)
Dec 01, 2003	12.52	12.76	12.52	12.75	84,035	+0.29(+2.30%)
Nov 28, 2003	12.49	12.49	12.44	12.46	41,181	+0.09(+0.73%)
Nov 26, 2003	12.62	12.62	12.34	12.37	65,012	-0.18(-1.41%)
Nov 25, 2003	12.65	12.68	12.55	12.55	80,481	+0.01(+0.08%)
Nov 24, 2003	12.41	12.65	12.39	12.54	64,803	+0.20(+1.63%)
Nov 21, 2003	12.46	12.46	12.27	12.34	31,774	-0.08(-0.62%)
Nov 20, 2003	12.51	12.55	12.19	12.41	74,001	-0.08(-0.65%)
Nov 19, 2003	12.80	12.80	12.53	12.49	127,516	+0.03(+0.27%)
Nov 18, 2003	12.41	12.53	12.41	12.46	166,189	+0.10(+0.77%)
Nov 17, 2003	12.36	12.41	12.32	12.37	238,309	+0.00(+0.00%)
Nov 14, 2003	12.27	12.39	12.20	12.37	92,606	+0.14(+1.17%)
Nov 13, 2003	12.39	12.39	12.20	12.22	69,402	-0.14(-1.16%)
Nov 12, 2003	12.26	12.37	12.22	12.37	61,667	+0.14(+1.14%)
Nov 11, 2003	12.32	12.32	12.32	12.23	205,071	-0.09(-0.74%)
Nov 10, 2003	12.22	12.34	12.20	12.32	76,509	+0.14(+1.18%)
Nov 07, 2003	12.08	12.22	12.08	12.17	200,472	+0.12(+1.03%)
Nov 06, 2003	12.10	12.10	11.96	12.05	111,838	-0.00(-0.04%)
Nov 05, 2003	11.82	12.01	11.68	12.05	137,968	+0.25(+2.15%)
Nov 04, 2003	11.82	11.82	11.68	11.80	50,588	+0.03(+0.28%)
Nov 03, 2003	11.57	11.76	11.57	11.77	71,910	+0.22(+1.86%)
Oct 31, 2003	11.70	11.70	11.39	11.55	214,060	-0.09(-0.74%)
Oct 30, 2003	11.94	11.94	11.64	11.64	208,834	-0.30(-2.52%)
Oct 29, 2003	11.91	12.01	11.85	11.94	72,329	+0.10(+0.85%)
Oct 28, 2003	11.94	11.94	11.79	11.84	45,362	-0.09(-0.76%)
Oct 27, 2003	11.88	11.96	11.83	11.93	40,345	+0.08(+0.65%)
Oct 24, 2003	11.97	11.97	11.82	11.85	120,409	-0.16(-1.31%)
Oct 23, 2003	12.15	12.26	12.01	12.01	48,289	-0.15(-1.26%)
Oct 22, 2003	12.20	12.20	12.13	12.16	317,536	+0.01(+0.08%)
Oct 21, 2003	12.32	12.32	12.15	12.16	65,639	-0.16(-1.28%)
Oct 20, 2003	12.40	12.40	12.27	12.31	66,475	-0.12(-1.00%)
Oct 17, 2003	12.17	12.44	12.13	12.44	175,178	+0.22(+1.84%)
Oct 16, 2003	12.05	12.21	12.05	12.21	693,815	-0.20(-1.58%)
Oct 15, 2003	12.53	12.53	12.40	12.41	75,882	-0.15(-1.18%)
Oct 14, 2003	12.50	12.56	12.47	12.56	55,396	+0.00(+0.00%)
Oct 13, 2003	12.49	12.65	12.37	12.56	49,125	+0.16(+1.31%)
Oct 10, 2003	12.25	12.34	12.25	12.39	62,713	+0.12(+1.01%)
Oct 09, 2003	12.17	12.29	12.17	12.27	435,855	+0.11(+0.94%)
Oct 08, 2003	12.21	12.24	12.06	12.16	35,746	-0.03(-0.27%)
Oct 07, 2003	12.25	12.26	12.17	12.19	89,888	-0.06(-0.47%)
Oct 06, 2003	12.15	12.25	12.15	12.25	36,582	+0.05(+0.39%)
Oct 03, 2003	12.25	12.25	12.17	12.20	53,515	-0.01(-0.08%)
Oct 02, 2003	12.21	12.23	12.18	12.21	119,781	+0.01(+0.08%)

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.