Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.90	10.91	10.83	10.85	627,052	-0.02(-0.18%)
Dec 30, 2003	10.88	10.88	10.82	10.87	1,134,366	+0.05(+0.48%)
Dec 29, 2003	10.79	10.82	10.75	10.82	272,563	+0.09(+0.83%)
Dec 26, 2003	10.72	10.75	10.68	10.73	114,486	+0.01(+0.13%)
Dec 24, 2003	10.68	10.73	10.65	10.71	170,680	+0.05(+0.45%)
Dec 23, 2003	10.68	10.69	10.63	10.67	788,804	+0.01(+0.11%)
Dec 22, 2003	10.60	10.67	10.60	10.66	334,533	+0.00(+0.04%)
Dec 19, 2003	10.69	10.69	10.60	10.65	1,143,819	-0.01(-0.07%)
Dec 18, 2003	10.61	10.66	10.58	10.66	556,679	+0.09(+0.86%)
Dec 17, 2003	10.54	10.57	10.49	10.57	273,088	+0.06(+0.53%)
Dec 16, 2003	10.52	10.55	10.49	10.51	219,520	+0.00(+0.02%)
Dec 15, 2003	10.63	10.63	10.54	10.51	509,414	-0.01(-0.13%)
Dec 12, 2003	10.56	10.56	10.50	10.52	363,942	-0.03(-0.25%)
Dec 11, 2003	10.39	10.58	10.39	10.55	228,973	+0.14(+1.30%)
Dec 10, 2003	10.47	10.49	10.37	10.42	216,369	-0.09(-0.83%)
Dec 09, 2003	10.58	10.58	10.49	10.50	207,442	-0.04(-0.42%)
Dec 08, 2003	10.48	10.55	10.44	10.55	202,190	+0.07(+0.69%)
Dec 05, 2003	10.52	10.52	10.44	10.47	231,599	-0.05(-0.45%)
Dec 04, 2003	10.54	10.56	10.47	10.52	235,801	-0.02(-0.20%)
Dec 03, 2003	10.63	10.63	10.54	10.54	368,143	+0.02(+0.18%)
Dec 02, 2003	10.51	10.57	10.48	10.52	452,171	+0.00(+0.04%)
Dec 01, 2003	10.39	10.52	10.39	10.52	368,669	+0.18(+1.69%)
Nov 28, 2003	10.35	10.36	10.32	10.35	380,747	-0.02(-0.24%)
Nov 26, 2003	10.38	10.38	10.29	10.37	294,095	+0.02(+0.15%)
Nov 25, 2003	10.41	10.41	10.30	10.35	467,926	-0.01(-0.13%)
Nov 24, 2003	10.32	10.40	10.31	10.37	409,107	+0.15(+1.47%)
Nov 21, 2003	10.29	10.29	10.18	10.22	486,307	-0.07(-0.72%)
Nov 20, 2003	10.41	10.44	10.29	10.29	262,059	-0.14(-1.37%)
Nov 19, 2003	10.39	10.47	10.36	10.43	219,520	+0.05(+0.50%)
Nov 18, 2003	10.45	10.47	10.36	10.38	393,877	-0.04(-0.38%)
Nov 17, 2003	10.39	10.42	10.35	10.42	559,305	-0.03(-0.26%)
Nov 14, 2003	10.52	10.54	10.42	10.45	1,190,559	+0.08(+0.73%)
Nov 13, 2003	10.06	10.40	10.06	10.37	893,838	+0.29(+2.87%)
Nov 12, 2003	9.982	10.12	9.949	10.08	287,792	+0.17(+1.67%)
Nov 11, 2003	9.915	9.915	9.883	9.919	389,150	-0.02(-0.21%)
Nov 10, 2003	9.978	9.999	9.909	9.940	323,504	-0.06(-0.61%)
Nov 07, 2003	10.09	10.10	9.997	10.00	268,886	-0.09(-0.91%)
Nov 06, 2003	10.00	10.11	9.966	10.09	453,221	+0.05(+0.47%)
Nov 05, 2003	10.07	10.09	9.997	10.04	175,931	-0.00(-0.02%)
Nov 04, 2003	10.07	10.09	10.02	10.05	329,118	-0.10(-1.01%)
Nov 03, 2003	10.19	10.19	10.11	10.15	520,716	-0.01(-0.06%)
Oct 31, 2003	10.11	10.16	10.11	10.15	694,799	+0.14(+1.39%)
Oct 30, 2003	10.06	10.09	10.02	10.02	249,980	-0.07(-0.70%)
Oct 29, 2003	10.16	10.16	10.04	10.09	186,435	-0.07(-0.71%)
Oct 28, 2003	10.09	10.16	10.06	10.16	1,085,525	+0.13(+1.25%)
Oct 27, 2003	10.11	10.14	10.03	10.03	190,111	-0.06(-0.55%)
Oct 24, 2003	9.959	10.09	9.945	10.09	113,436	+0.08(+0.76%)
Oct 23, 2003	9.903	10.05	9.903	10.01	238,427	+0.07(+0.75%)
Oct 22, 2003	10.12	10.12	9.902	9.938	1,016,203	-0.29(-2.85%)
Oct 21, 2003	10.14	10.25	10.14	10.23	208,492	+0.12(+1.19%)
Oct 20, 2003	10.12	10.12	10.04	10.11	412,258	+0.04(+0.36%)
Oct 17, 2003	10.20	10.20	10.06	10.07	268,886	-0.12(-1.18%)
Oct 16, 2003	10.15	10.18	10.14	10.19	116,587	+0.06(+0.56%)
Oct 15, 2003	10.20	10.21	10.13	10.14	361,316	-0.06(-0.60%)
Oct 14, 2003	10.13	10.19	10.12	10.20	744,165	+0.06(+0.64%)
Oct 13, 2003	10.19	10.20	10.15	10.13	161,227	-0.01(-0.11%)
Oct 10, 2003	10.14	10.17	10.11	10.14	666,440	+0.01(+0.07%)
Oct 09, 2003	10.24	10.24	10.13	10.14	356,590	+0.00(+0.02%)
Oct 08, 2003	10.19	10.19	10.11	10.13	403,855	-0.06(-0.54%)
Oct 07, 2003	10.12	10.19	10.10	10.19	692,173	+0.02(+0.21%)
Oct 06, 2003	10.21	10.23	10.14	10.17	608,671	-0.10(-0.93%)
Oct 03, 2003	10.39	10.39	10.22	10.26	220,571	+0.02(+0.24%)
Oct 02, 2003	10.23	10.27	10.21	10.24	213,218	+0.06(+0.60%)

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.