Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.19	12.30	12.17	12.28	5,515,067	+0.07(+0.60%)
Dec 30, 2003	12.17	12.21	12.12	12.20	6,508,171	+0.03(+0.25%)
Dec 29, 2003	12.12	12.34	12.10	12.17	9,994,105	+0.03(+0.28%)
Dec 26, 2003	12.17	12.22	12.13	12.14	4,880,201	-0.03(-0.28%)
Dec 24, 2003	12.27	12.45	12.11	12.17	13,303,569	-0.48(-3.79%)
Dec 23, 2003	12.62	12.68	12.57	12.65	4,530,442	+0.01(+0.06%)
Dec 22, 2003	12.52	12.68	12.52	12.64	7,270,222	-0.02(-0.15%)
Dec 19, 2003	12.58	12.72	12.46	12.66	9,902,426	+0.08(+0.68%)
Dec 18, 2003	12.35	12.68	12.31	12.58	12,079,942	+0.20(+1.65%)
Dec 17, 2003	12.07	12.43	12.03	12.37	13,079,405	+0.29(+2.44%)
Dec 16, 2003	11.82	12.14	11.79	12.08	8,347,587	+0.28(+2.38%)
Dec 15, 2003	11.79	12.04	11.79	11.80	7,060,897	+0.03(+0.29%)
Dec 12, 2003	11.82	11.87	11.72	11.76	8,031,743	-0.03(-0.29%)
Dec 11, 2003	11.61	11.80	11.59	11.80	6,775,790	+0.19(+1.68%)
Dec 10, 2003	11.71	11.72	11.54	11.60	4,005,273	-0.10(-0.89%)
Dec 09, 2003	11.79	11.85	11.68	11.71	5,687,297	-0.06(-0.50%)
Dec 08, 2003	11.72	11.79	11.62	11.77	4,507,654	+0.06(+0.55%)
Dec 05, 2003	11.51	11.79	11.51	11.70	6,927,882	+0.20(+1.74%)
Dec 04, 2003	11.49	11.51	11.39	11.50	6,088,990	+0.03(+0.25%)
Dec 03, 2003	11.46	11.64	11.46	11.47	5,826,141	+0.03(+0.25%)
Dec 02, 2003	11.65	11.65	11.44	11.44	6,712,727	-0.19(-1.67%)
Dec 01, 2003	11.61	11.66	11.55	11.64	9,274,449	+0.08(+0.73%)
Nov 28, 2003	11.56	11.62	11.55	11.55	3,548,466	+0.02(+0.21%)
Nov 26, 2003	11.61	11.64	11.42	11.53	6,933,181	-0.06(-0.55%)
Nov 25, 2003	11.36	11.91	11.56	11.59	18,417,472	+0.23(+2.06%)
Nov 24, 2003	11.30	11.37	11.28	11.36	9,656,004	+0.11(+0.96%)
Nov 21, 2003	11.26	11.31	11.18	11.25	7,783,202	-0.01(-0.05%)
Nov 20, 2003	11.30	11.43	11.26	11.26	6,795,398	-0.09(-0.80%)
Nov 19, 2003	11.33	11.41	11.29	11.35	7,857,924	-0.07(-0.58%)
Nov 18, 2003	11.46	11.65	11.42	11.41	6,320,043	-0.01(-0.07%)
Nov 17, 2003	11.46	11.71	11.32	11.42	10,820,808	-0.28(-2.42%)
Nov 14, 2003	11.87	12.04	11.69	11.71	8,709,535	-0.18(-1.49%)
Nov 13, 2003	11.64	11.89	11.56	11.88	7,599,844	+0.25(+2.12%)
Nov 12, 2003	11.32	11.65	11.32	11.64	6,684,110	+0.32(+2.87%)
Nov 11, 2003	11.39	11.48	11.30	11.31	6,550,566	-0.09(-0.76%)
Nov 10, 2003	11.48	11.53	11.38	11.40	3,937,441	-0.08(-0.69%)
Nov 07, 2003	11.67	11.74	11.47	11.48	5,567,001	-0.21(-1.78%)
Nov 06, 2003	11.54	11.68	11.34	11.68	4,843,105	+0.11(+0.95%)
Nov 05, 2003	11.52	11.60	11.48	11.57	5,846,278	+0.03(+0.23%)
Nov 04, 2003	11.40	11.57	11.40	11.55	9,576,514	+0.15(+1.36%)
Nov 03, 2003	11.40	11.42	11.34	11.39	4,556,737	-0.05(-0.40%)
Oct 31, 2003	11.30	11.42	11.25	11.44	9,541,538	+0.11(+0.93%)
Oct 30, 2003	11.32	11.41	11.27	11.33	9,073,602	+0.13(+1.15%)
Oct 29, 2003	10.97	11.23	10.94	11.21	8,371,434	+0.21(+1.87%)
Oct 28, 2003	10.85	11.00	10.75	11.00	7,682,514	+0.20(+1.89%)
Oct 27, 2003	10.82	10.85	10.76	10.80	5,380,992	+0.03(+0.26%)
Oct 24, 2003	10.72	10.91	10.64	10.77	10,279,212	+0.05(+0.46%)
Oct 23, 2003	10.66	10.73	10.56	10.72	8,099,046	+0.06(+0.53%)
Oct 22, 2003	10.65	10.71	10.59	10.66	7,657,077	-0.01(-0.05%)
Oct 21, 2003	10.75	10.75	10.64	10.67	4,884,440	-0.02(-0.19%)
Oct 20, 2003	10.75	10.81	10.64	10.69	5,410,139	-0.06(-0.54%)
Oct 17, 2003	10.80	10.82	10.74	10.75	6,036,526	-0.06(-0.52%)
Oct 16, 2003	11.04	11.11	10.63	10.80	22,202,292	-0.31(-2.77%)
Oct 15, 2003	10.98	11.12	10.95	11.11	10,867,443	+0.20(+1.87%)
Oct 14, 2003	10.77	10.91	10.71	10.91	6,586,072	+0.01(+0.09%)
Oct 13, 2003	10.84	10.90	10.74	10.90	7,201,860	+0.06(+0.56%)
Oct 10, 2003	10.71	10.93	10.71	10.84	6,504,991	-0.08(-0.76%)
Oct 09, 2003	10.75	10.95	10.72	10.92	10,070,946	+0.26(+2.42%)
Oct 08, 2003	10.64	10.69	10.58	10.66	5,201,873	+0.02(+0.21%)
Oct 07, 2003	10.56	10.67	10.42	10.64	7,104,351	+0.08(+0.71%)
Oct 06, 2003	10.59	10.66	10.56	10.56	5,390,531	-0.03(-0.30%)
Oct 03, 2003	10.56	10.78	10.56	10.60	8,138,791	+0.04(+0.38%)
Oct 02, 2003	10.46	10.61	10.46	10.56	6,208,756	+0.05(+0.43%)

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.