Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.38	13.40	13.35	13.40	313,204	+0.01(+0.08%)
Dec 30, 2003	13.32	13.39	13.28	13.39	504,156	+0.12(+0.88%)
Dec 29, 2003	13.19	13.28	13.17	13.27	366,216	+0.12(+0.91%)
Dec 26, 2003	13.18	13.20	13.13	13.15	157,954	+0.01(+0.06%)
Dec 24, 2003	13.13	13.15	13.06	13.14	307,794	+0.11(+0.85%)
Dec 23, 2003	13.03	13.03	12.99	13.03	179,592	+0.03(+0.21%)
Dec 22, 2003	13.01	13.05	12.94	13.01	228,276	-0.14(-1.08%)
Dec 19, 2003	13.17	13.19	13.12	13.15	309,958	-0.09(-0.70%)
Dec 18, 2003	13.19	13.23	13.16	13.24	617,212	+0.02(+0.17%)
Dec 17, 2003	13.26	13.27	13.22	13.22	4,197,155	-0.04(-0.29%)
Dec 16, 2003	13.32	13.32	13.20	13.26	345,660	-0.03(-0.19%)
Dec 15, 2003	13.49	13.49	13.27	13.28	399,754	-0.12(-0.87%)
Dec 12, 2003	13.32	13.38	13.29	13.40	479,273	+0.10(+0.72%)
Dec 11, 2003	13.14	13.31	13.14	13.30	280,207	+0.15(+1.14%)
Dec 10, 2003	13.20	13.24	13.13	13.15	313,745	-0.04(-0.28%)
Dec 09, 2003	13.22	13.23	13.15	13.19	746,497	-0.09(-0.70%)
Dec 08, 2003	13.11	13.25	13.11	13.28	269,388	+0.19(+1.48%)
Dec 05, 2003	13.13	13.13	13.09	13.09	169,314	-0.08(-0.59%)
Dec 04, 2003	13.18	13.23	13.09	13.17	390,558	+0.08(+0.61%)
Dec 03, 2003	13.13	13.15	13.09	13.09	373,789	+0.16(+1.26%)
Dec 02, 2003	12.92	13.00	12.92	12.92	612,885	-0.04(-0.27%)
Dec 01, 2003	12.97	12.97	12.90	12.96	841,702	+0.16(+1.29%)
Nov 28, 2003	12.84	12.85	12.79	12.79	116,302	+0.00(+0.01%)
Nov 26, 2003	12.80	12.80	12.71	12.79	207,180	+0.09(+0.74%)
Nov 25, 2003	12.72	12.72	12.66	12.70	185,542	-0.01(-0.09%)
Nov 24, 2003	12.66	12.68	12.65	12.71	780,035	+0.05(+0.39%)
Nov 21, 2003	12.64	12.66	12.63	12.66	558,250	+0.02(+0.15%)
Nov 20, 2003	12.65	12.66	12.59	12.64	364,593	-0.06(-0.51%)
Nov 19, 2003	12.64	12.72	12.64	12.71	1,039,687	+0.11(+0.85%)
Nov 18, 2003	12.63	12.67	12.60	12.60	584,756	+0.18(+1.49%)
Nov 17, 2003	12.50	12.50	12.40	12.41	1,881,931	-0.35(-2.72%)
Nov 14, 2003	12.87	12.89	12.72	12.76	331,055	-0.11(-0.89%)
Nov 13, 2003	12.94	12.94	12.82	12.88	810,328	+0.04(+0.33%)
Nov 12, 2003	12.78	12.84	12.78	12.83	1,846,769	+0.13(+1.06%)
Nov 11, 2003	12.76	12.77	12.69	12.70	189,329	-0.15(-1.17%)
Nov 10, 2003	12.88	12.88	12.84	12.85	225,031	+0.01(+0.07%)
Nov 07, 2003	12.85	12.91	12.84	12.84	547,431	+0.04(+0.33%)
Nov 06, 2003	12.86	12.86	12.77	12.80	386,231	-0.08(-0.60%)
Nov 05, 2003	12.82	12.87	12.81	12.87	492,796	+0.01(+0.06%)
Nov 04, 2003	12.82	12.87	12.82	12.87	674,276	+0.01(+0.10%)
Nov 03, 2003	12.96	12.96	12.85	12.85	3,155,488	-0.07(-0.57%)
Oct 31, 2003	12.90	12.90	12.90	12.93	312,122	+0.01(+0.09%)
Oct 30, 2003	12.91	12.92	12.88	12.92	187,165	+0.07(+0.52%)
Oct 29, 2003	12.87	12.89	12.85	12.85	200,147	-0.05(-0.39%)
Oct 28, 2003	12.80	12.90	12.80	12.90	646,964	+0.24(+1.90%)
Oct 27, 2003	12.71	12.75	12.66	12.66	428,424	-0.03(-0.26%)
Oct 24, 2003	12.71	12.78	12.69	12.69	149,840	-0.10(-0.78%)
Oct 23, 2003	12.64	12.81	12.63	12.79	353,233	-0.15(-1.13%)
Oct 22, 2003	13.03	13.03	12.92	12.94	267,224	-0.03(-0.21%)
Oct 21, 2003	12.96	13.03	12.96	12.97	258,028	+0.11(+0.89%)
Oct 20, 2003	12.88	12.91	12.87	12.85	570,691	+0.09(+0.69%)
Oct 17, 2003	12.82	12.82	12.72	12.76	454,389	-0.03(-0.20%)
Oct 16, 2003	12.86	12.87	12.79	12.79	465,749	-0.00(-0.03%)
Oct 15, 2003	12.81	12.81	12.76	12.79	1,407,526	+0.04(+0.32%)
Oct 14, 2003	12.65	12.75	12.62	12.75	455,471	-0.05(-0.36%)
Oct 13, 2003	12.76	12.82	12.76	12.80	339,169	+0.04(+0.28%)
Oct 10, 2003	12.76	12.77	12.71	12.76	298,599	+0.06(+0.50%)
Oct 09, 2003	12.70	12.76	12.67	12.70	394,886	+0.12(+0.98%)
Oct 08, 2003	12.57	12.62	12.54	12.58	304,549	-0.01(-0.06%)
Oct 07, 2003	12.57	12.59	12.52	12.58	353,233	+0.02(+0.13%)
Oct 06, 2003	12.54	12.60	12.49	12.57	96,287	+0.17(+1.39%)
Oct 03, 2003	12.55	12.56	12.40	12.40	388,395	-0.01(-0.10%)
Oct 02, 2003	12.40	12.43	12.39	12.41	149,299	+0.07(+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.