Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.80	13.00	12.67	12.81	1,205,550	-0.01(-0.07%)
Dec 30, 2003	12.72	12.95	12.72	12.82	1,297,446	-0.05(-0.38%)
Dec 29, 2003	12.38	12.88	12.36	12.87	1,817,997	+0.24(+1.90%)
Dec 26, 2003	12.62	12.75	12.60	12.63	427,852	+0.03(+0.21%)
Dec 24, 2003	12.65	12.79	12.59	12.60	480,417	-0.03(-0.25%)
Dec 23, 2003	12.32	12.72	12.27	12.63	1,724,166	+0.23(+1.86%)
Dec 22, 2003	12.47	12.56	12.20	12.40	1,995,928	-0.18(-1.45%)
Dec 19, 2003	12.78	12.91	12.19	12.58	6,547,734	+0.21(+1.69%)
Dec 18, 2003	12.39	13.06	12.19	12.37	15,449,028	-1.13(-8.39%)
Dec 17, 2003	13.49	13.71	13.04	13.51	3,316,330	+0.53(+4.08%)
Dec 16, 2003	12.77	13.27	12.60	12.98	2,153,689	+0.09(+0.69%)
Dec 15, 2003	13.94	13.98	12.81	12.89	2,229,081	-0.59(-4.39%)
Dec 12, 2003	13.40	13.56	13.21	13.48	1,767,841	+0.07(+0.50%)
Dec 11, 2003	12.75	13.64	12.60	13.41	3,706,350	+0.88(+6.98%)
Dec 10, 2003	13.00	13.14	12.24	12.54	3,617,670	-0.40(-3.09%)
Dec 09, 2003	13.30	13.44	12.76	12.94	2,424,163	-0.24(-1.82%)
Dec 08, 2003	12.87	13.28	12.61	13.18	3,767,128	-0.20(-1.53%)
Dec 05, 2003	13.87	13.83	13.40	13.38	3,444,873	-0.49(-3.52%)
Dec 04, 2003	14.23	14.33	13.48	13.87	2,618,452	-0.31(-2.16%)
Dec 03, 2003	14.16	14.51	13.56	14.18	4,345,764	+0.10(+0.73%)
Dec 02, 2003	15.09	15.09	14.03	14.08	5,094,357	-1.07(-7.07%)
Dec 01, 2003	14.82	15.23	14.69	15.15	2,936,191	+0.44(+2.96%)
Nov 28, 2003	14.63	14.86	14.56	14.71	561,277	+0.11(+0.73%)
Nov 26, 2003	14.95	15.08	14.26	14.60	2,813,271	-0.13(-0.90%)
Nov 25, 2003	14.88	15.14	14.66	14.74	2,464,563	+0.18(+1.25%)
Nov 24, 2003	13.66	14.69	13.36	14.56	5,245,813	+0.29(+2.02%)
Nov 21, 2003	14.84	14.80	14.15	14.27	2,896,978	-0.58(-3.89%)
Nov 20, 2003	14.44	15.08	14.36	14.84	3,094,810	+0.32(+2.17%)
Nov 19, 2003	14.97	15.03	14.02	14.53	5,278,576	-0.35(-2.33%)
Nov 18, 2003	16.02	16.24	14.33	14.88	8,698,002	-1.17(-7.29%)
Nov 17, 2003	16.50	16.58	15.64	16.04	3,403,866	-0.95(-5.60%)
Nov 14, 2003	17.52	17.69	16.97	17.00	1,170,421	-0.64(-3.65%)
Nov 13, 2003	17.93	18.18	17.27	17.64	1,445,895	-0.33(-1.83%)
Nov 12, 2003	17.18	17.98	17.14	17.97	1,072,417	+0.82(+4.77%)
Nov 11, 2003	17.18	17.44	16.96	17.15	696,345	-0.07(-0.39%)
Nov 10, 2003	17.57	17.68	17.13	17.22	911,406	-0.29(-1.67%)
Nov 07, 2003	17.87	17.96	17.49	17.51	893,767	-0.29(-1.62%)
Nov 06, 2003	17.53	17.99	17.40	17.80	1,019,004	+0.40(+2.33%)
Nov 05, 2003	17.29	17.61	17.13	17.40	1,293,219	+0.08(+0.44%)
Nov 04, 2003	17.37	17.82	16.99	17.32	2,968,405	+0.03(+0.18%)
Nov 03, 2003	17.02	17.40	16.73	17.29	4,144,863	-0.36(-2.04%)
Oct 31, 2003	17.72	17.88	17.49	17.65	1,025,637	-0.08(-0.48%)
Oct 30, 2003	17.66	18.29	17.72	17.73	1,701,085	+0.08(+0.43%)
Oct 29, 2003	17.04	17.71	16.91	17.66	1,445,043	+0.59(+3.46%)
Oct 28, 2003	17.07	17.16	16.66	17.07	1,093,831	+0.07(+0.42%)
Oct 27, 2003	16.51	17.22	16.49	17.00	1,278,450	+0.47(+2.85%)
Oct 24, 2003	16.44	16.58	16.27	16.52	805,050	-0.01(-0.05%)
Oct 23, 2003	16.32	16.80	15.60	16.53	3,720,450	-0.55(-3.20%)
Oct 22, 2003	17.47	17.54	16.98	17.08	2,705,100	-0.69(-3.90%)
Oct 21, 2003	17.37	17.83	17.28	17.77	770,070	+0.34(+1.94%)
Oct 20, 2003	17.51	17.67	17.26	17.44	950,722	-0.05(-0.28%)
Oct 17, 2003	17.91	18.15	17.45	17.48	798,444	-0.46(-2.58%)
Oct 16, 2003	18.15	18.15	17.77	17.95	1,015,206	-0.32(-1.73%)
Oct 15, 2003	17.99	18.52	17.96	18.26	1,644,127	+0.40(+2.21%)
Oct 14, 2003	17.68	17.91	17.43	17.87	1,421,518	+0.18(+1.01%)
Oct 13, 2003	17.54	18.01	17.40	17.69	822,508	+0.27(+1.53%)
Oct 10, 2003	17.58	17.64	17.23	17.42	596,298	-0.07(-0.41%)
Oct 09, 2003	17.78	18.00	17.32	17.49	1,116,214	-0.10(-0.58%)
Oct 08, 2003	17.52	17.87	17.38	17.60	1,546,894	+0.25(+1.43%)
Oct 07, 2003	17.24	17.49	17.06	17.35	1,087,827	-0.02(-0.13%)
Oct 06, 2003	17.59	17.63	16.97	17.37	1,649,997	-0.04(-0.25%)
Oct 03, 2003	16.22	17.50	16.22	17.41	3,613,156	+1.37(+8.56%)
Oct 02, 2003	15.82	16.14	15.74	16.04	1,023,526	+0.22(+1.38%)

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.