Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.69	11.80	11.67	11.77	5,751,530	+0.07(+0.60%)
Dec 30, 2003	11.67	11.71	11.62	11.70	6,787,214	+0.03(+0.25%)
Dec 29, 2003	11.63	11.83	11.61	11.67	10,422,610	+0.03(+0.28%)
Dec 26, 2003	11.67	11.71	11.63	11.64	5,089,443	-0.03(-0.28%)
Dec 24, 2003	11.76	11.94	11.61	11.67	13,873,970	-0.46(-3.79%)
Dec 23, 2003	12.10	12.16	12.05	12.13	4,724,688	+0.01(+0.06%)
Dec 22, 2003	12.01	12.16	12.01	12.12	7,581,939	-0.02(-0.15%)
Dec 19, 2003	12.06	12.20	11.95	12.14	10,327,000	+0.08(+0.67%)
Dec 18, 2003	11.84	12.16	11.81	12.06	12,597,879	+0.20(+1.65%)
Dec 17, 2003	11.57	11.92	11.54	11.86	13,640,195	+0.28(+2.44%)
Dec 16, 2003	11.34	11.64	11.30	11.58	8,705,496	+0.27(+2.38%)
Dec 15, 2003	11.31	11.54	11.31	11.31	7,363,638	+0.03(+0.29%)
Dec 12, 2003	11.34	11.38	11.24	11.28	8,376,111	-0.03(-0.29%)
Dec 11, 2003	11.14	11.31	11.11	11.31	7,066,307	+0.19(+1.68%)
Dec 10, 2003	11.23	11.24	11.07	11.13	4,177,002	-0.10(-0.89%)
Dec 09, 2003	11.31	11.36	11.20	11.23	5,931,144	-0.06(-0.50%)
Dec 08, 2003	11.24	11.31	11.14	11.28	4,700,923	+0.06(+0.55%)
Dec 05, 2003	11.04	11.30	11.04	11.22	7,224,920	+0.19(+1.74%)
Dec 04, 2003	11.01	11.04	10.92	11.03	6,350,060	+0.03(+0.25%)
Dec 03, 2003	10.99	11.16	10.99	11.00	6,075,941	+0.03(+0.25%)
Dec 02, 2003	11.17	11.17	10.97	10.97	7,000,541	-0.19(-1.67%)
Dec 01, 2003	11.13	11.18	11.07	11.16	9,672,098	+0.08(+0.74%)
Nov 28, 2003	11.08	11.14	11.08	11.08	3,700,609	+0.02(+0.21%)
Nov 26, 2003	11.13	11.16	10.95	11.06	7,230,447	-0.06(-0.55%)
Nov 25, 2003	10.89	11.42	11.08	11.12	19,207,136	+0.22(+2.06%)
Nov 24, 2003	10.83	10.90	10.81	10.89	10,070,013	+0.10(+0.96%)
Nov 21, 2003	10.80	10.84	10.72	10.79	8,116,913	-0.01(-0.05%)
Nov 20, 2003	10.84	10.96	10.79	10.80	7,086,756	-0.09(-0.80%)
Nov 19, 2003	10.87	10.94	10.83	10.88	8,194,838	-0.06(-0.58%)
Nov 18, 2003	10.99	11.17	10.95	10.95	6,591,020	-0.01(-0.07%)
Nov 17, 2003	10.99	11.23	10.86	10.95	11,284,759	-0.27(-2.42%)
Nov 14, 2003	11.38	11.54	11.21	11.22	9,082,963	-0.17(-1.49%)
Nov 13, 2003	11.16	11.40	11.08	11.39	7,925,693	+0.24(+2.12%)
Nov 12, 2003	10.86	11.17	10.86	11.16	6,970,697	+0.31(+2.87%)
Nov 11, 2003	10.93	11.01	10.83	10.85	6,831,427	-0.08(-0.76%)
Nov 10, 2003	11.01	11.06	10.91	10.93	4,106,261	-0.08(-0.69%)
Nov 07, 2003	11.19	11.25	11.00	11.01	5,805,690	-0.20(-1.78%)
Nov 06, 2003	11.06	11.20	10.88	11.20	5,050,757	+0.10(+0.95%)
Nov 05, 2003	11.05	11.12	11.01	11.10	6,096,942	+0.03(+0.23%)
Nov 04, 2003	10.93	11.10	10.93	11.07	9,987,114	+0.15(+1.36%)
Nov 03, 2003	10.93	10.95	10.87	10.93	4,752,111	-0.04(-0.40%)
Oct 31, 2003	10.84	10.95	10.79	10.97	9,950,639	+0.10(+0.93%)
Oct 30, 2003	10.85	10.94	10.81	10.87	9,462,640	+0.12(+1.14%)
Oct 29, 2003	10.52	10.77	10.49	10.74	8,730,366	+0.20(+1.87%)
Oct 28, 2003	10.40	10.55	10.31	10.55	8,011,908	+0.20(+1.89%)
Oct 27, 2003	10.38	10.40	10.32	10.35	5,611,707	+0.03(+0.26%)
Oct 24, 2003	10.28	10.46	10.20	10.32	10,719,941	+0.05(+0.46%)
Oct 23, 2003	10.22	10.29	10.13	10.28	8,446,299	+0.05(+0.53%)
Oct 22, 2003	10.21	10.27	10.15	10.22	7,985,380	-0.01(-0.05%)
Oct 21, 2003	10.30	10.30	10.20	10.23	5,093,865	-0.02(-0.19%)
Oct 20, 2003	10.30	10.36	10.21	10.25	5,642,103	-0.06(-0.54%)
Oct 17, 2003	10.36	10.37	10.30	10.30	6,295,347	-0.05(-0.52%)
Oct 16, 2003	10.59	10.65	10.20	10.36	23,154,232	-0.29(-2.77%)
Oct 15, 2003	10.53	10.66	10.50	10.65	11,333,393	+0.20(+1.87%)
Oct 14, 2003	10.33	10.46	10.27	10.46	6,868,455	+0.01(+0.09%)
Oct 13, 2003	10.39	10.45	10.30	10.45	7,510,646	+0.06(+0.56%)
Oct 10, 2003	10.27	10.48	10.27	10.39	6,783,898	-0.08(-0.76%)
Oct 09, 2003	10.31	10.50	10.28	10.47	10,502,746	+0.25(+2.42%)
Oct 08, 2003	10.20	10.25	10.14	10.22	5,424,908	+0.02(+0.21%)
Oct 07, 2003	10.13	10.23	9.988	10.20	7,408,956	+0.07(+0.71%)
Oct 06, 2003	10.16	10.22	10.13	10.13	5,621,655	-0.03(-0.30%)
Oct 03, 2003	10.12	10.34	10.12	10.16	8,487,748	+0.04(+0.38%)
Oct 02, 2003	10.03	10.17	10.03	10.12	6,474,961	+0.04(+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.