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%)

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.