Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.63	15.63	15.07	15.07	23,700	-0.63(-4.03%)
Dec 30, 2003	15.27	15.70	15.27	15.70	11,100	+0.43(+2.84%)
Dec 29, 2003	14.89	15.27	14.89	15.27	10,100	+0.25(+1.64%)
Dec 26, 2003	15.27	15.27	14.93	15.02	10,100	-0.15(-1.01%)
Dec 24, 2003	14.67	15.27	14.61	15.17	15,400	+0.51(+3.45%)
Dec 23, 2003	13.73	14.67	13.73	14.67	40,600	+0.93(+6.80%)
Dec 22, 2003	13.67	13.80	13.58	13.73	34,500	+0.23(+1.73%)
Dec 19, 2003	13.36	13.60	13.34	13.50	17,400	-0.02(-0.15%)
Dec 18, 2003	13.33	13.57	13.33	13.52	13,100	-0.01(-0.10%)
Dec 17, 2003	13.70	13.70	13.36	13.53	8,000	-0.14(-1.02%)
Dec 16, 2003	13.57	13.69	13.46	13.67	11,300	+0.07(+0.54%)
Dec 15, 2003	14.00	14.13	13.60	13.60	9,400	-0.33(-2.39%)
Dec 12, 2003	13.80	14.00	13.80	13.93	12,000	+0.13(+0.97%)
Dec 11, 2003	13.23	13.87	13.23	13.80	11,800	+0.60(+4.55%)
Dec 10, 2003	13.42	13.53	13.20	13.20	20,200	-0.33(-2.46%)
Dec 09, 2003	13.83	13.83	13.60	13.53	9,800	-0.30(-2.17%)
Dec 08, 2003	13.40	13.83	13.40	13.83	5,700	+0.43(+3.23%)
Dec 05, 2003	13.48	13.55	13.41	13.40	5,000	-0.04(-0.30%)
Dec 04, 2003	13.57	13.63	13.30	13.44	12,500	-0.18(-1.32%)
Dec 03, 2003	13.97	13.97	13.62	13.62	10,700	-0.29(-2.06%)
Dec 02, 2003	14.05	14.05	13.90	13.91	10,200	-0.23(-1.60%)
Dec 01, 2003	13.65	14.17	13.65	14.13	12,000	+0.53(+3.92%)
Nov 28, 2003	13.87	13.93	13.60	13.60	4,100	-0.30(-2.16%)
Nov 26, 2003	14.00	14.00	13.77	13.90	8,700	+0.10(+0.72%)
Nov 25, 2003	13.93	13.97	13.80	13.80	15,300	-0.07(-0.48%)
Nov 24, 2003	13.60	13.89	13.60	13.87	29,400	+0.43(+3.23%)
Nov 21, 2003	13.27	13.27	13.27	13.43	16,900	+0.27(+2.02%)
Nov 20, 2003	13.02	13.57	13.02	13.17	28,300	+0.24(+1.86%)
Nov 19, 2003	12.87	12.99	12.74	12.93	21,900	-0.11(-0.82%)
Nov 18, 2003	13.54	13.54	13.03	13.03	15,900	-0.30(-2.25%)
Nov 17, 2003	13.30	13.43	13.21	13.33	20,300	-0.28(-2.06%)
Nov 14, 2003	13.80	13.90	13.56	13.61	9,500	-0.14(-1.02%)
Nov 13, 2003	14.00	14.00	13.73	13.75	17,000	-0.25(-1.76%)
Nov 12, 2003	13.83	14.07	13.73	14.00	27,600	+0.17(+1.21%)
Nov 11, 2003	13.91	14.04	13.74	13.83	13,200	-0.07(-0.48%)
Nov 10, 2003	13.95	13.95	13.86	13.90	16,800	-0.05(-0.33%)
Nov 07, 2003	14.09	14.17	13.94	13.95	21,500	+0.01(+0.10%)
Nov 06, 2003	14.33	14.33	14.14	13.93	21,400	-0.24(-1.69%)
Nov 05, 2003	13.03	14.17	13.47	14.17	52,600	+0.92(+6.94%)
Nov 04, 2003	13.03	13.25	13.01	13.25	21,900	+0.67(+5.30%)
Nov 03, 2003	11.83	12.43	11.80	12.59	20,100	+0.92(+7.89%)
Oct 31, 2003	12.17	12.17	11.67	11.67	9,500	-0.33(-2.78%)
Oct 30, 2003	12.00	12.00	11.99	12.00	4,200	+0.00(+0.00%)
Oct 29, 2003	11.91	12.33	11.91	12.00	26,700	+0.09(+0.78%)
Oct 28, 2003	11.89	11.93	11.83	11.91	15,800	+0.01(+0.06%)
Oct 27, 2003	11.53	11.93	11.53	11.90	15,900	+0.29(+2.47%)
Oct 24, 2003	11.67	11.73	11.51	11.61	22,600	-0.01(-0.06%)
Oct 23, 2003	11.60	11.67	11.57	11.62	44,700	-0.05(-0.40%)
Oct 22, 2003	11.70	11.77	11.57	11.67	19,100	-0.03(-0.28%)
Oct 21, 2003	11.69	11.73	11.59	11.70	29,100	+0.21(+1.80%)
Oct 20, 2003	11.68	11.70	11.47	11.49	32,000	-0.21(-1.77%)
Oct 17, 2003	12.13	12.20	11.60	11.70	15,500	-0.36(-2.99%)
Oct 16, 2003	12.17	12.17	11.93	12.06	8,500	-0.04(-0.33%)
Oct 15, 2003	12.10	12.21	11.89	12.10	10,800	+0.00(+0.00%)
Oct 14, 2003	11.73	11.93	11.73	12.10	6,900	+0.34(+2.89%)
Oct 13, 2003	11.56	11.77	11.57	11.76	5,200	+0.20(+1.73%)
Oct 10, 2003	11.63	11.63	11.62	11.56	9,300	-0.07(-0.63%)
Oct 09, 2003	11.53	11.67	11.51	11.63	6,700	+0.17(+1.45%)
Oct 08, 2003	11.56	11.56	11.33	11.47	13,000	-0.03(-0.29%)
Oct 07, 2003	11.31	11.47	11.20	11.50	27,800	+0.23(+2.07%)
Oct 06, 2003	11.21	11.27	11.01	11.27	32,100	-0.09(-0.82%)
Oct 03, 2003	11.28	11.39	11.28	11.36	14,600	+0.13(+1.13%)
Oct 02, 2003	11.26	11.32	11.16	11.23	10,500	-0.03(-0.24%)

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.