Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.25	12.29	11.86	12.07	665,000	-0.04(-0.33%)
Dec 30, 2003	12.25	12.30	12.10	12.11	715,300	-0.04(-0.33%)
Dec 29, 2003	11.83	12.15	11.81	12.15	944,700	+0.41(+3.49%)
Dec 26, 2003	11.60	11.79	11.51	11.74	281,600	+0.23(+2.00%)
Dec 24, 2003	11.39	11.63	11.39	11.51	435,600	+0.15(+1.32%)
Dec 23, 2003	11.17	11.39	11.13	11.36	740,300	+0.06(+0.53%)
Dec 22, 2003	11.56	11.65	11.36	11.30	898,500	-0.26(-2.25%)
Dec 19, 2003	11.61	11.65	11.48	11.56	941,100	-0.10(-0.86%)
Dec 18, 2003	11.57	11.72	11.50	11.66	575,700	-0.07(-0.60%)
Dec 17, 2003	11.50	11.73	11.39	11.73	746,100	+0.34(+2.99%)
Dec 16, 2003	11.76	11.76	11.30	11.39	793,000	-0.28(-2.40%)
Dec 15, 2003	11.52	11.83	11.52	11.67	772,500	-0.03(-0.26%)
Dec 12, 2003	11.70	11.93	11.53	11.70	1,024,800	+0.00(+0.00%)
Dec 11, 2003	11.17	11.76	11.00	11.70	1,187,100	+0.45(+4.00%)
Dec 10, 2003	11.64	11.67	11.24	11.25	1,779,100	-0.33(-2.85%)
Dec 09, 2003	11.99	11.99	11.55	11.58	1,244,200	-0.30(-2.53%)
Dec 08, 2003	11.95	11.97	11.75	11.88	1,087,800	+0.16(+1.37%)
Dec 05, 2003	11.40	11.80	11.32	11.72	698,300	+0.32(+2.81%)
Dec 04, 2003	11.90	11.90	11.38	11.40	970,900	-0.51(-4.28%)
Dec 03, 2003	12.00	12.01	11.85	11.91	741,800	+0.05(+0.42%)
Dec 02, 2003	11.80	12.11	11.75	11.86	1,286,100	-0.09(-0.75%)
Dec 01, 2003	11.93	12.07	11.52	11.95	1,432,000	+0.10(+0.84%)
Nov 28, 2003	12.01	12.02	11.68	11.85	746,100	+0.29(+2.51%)
Nov 26, 2003	11.40	11.72	11.31	11.56	1,253,800	+0.36(+3.21%)
Nov 25, 2003	11.12	11.30	11.12	11.20	515,500	+0.09(+0.81%)
Nov 24, 2003	11.35	11.35	11.11	11.11	1,133,100	-0.33(-2.88%)
Nov 21, 2003	11.14	11.43	11.16	11.44	1,096,500	+0.30(+2.69%)
Nov 20, 2003	11.34	11.34	11.00	11.14	1,128,600	-0.04(-0.36%)
Nov 19, 2003	11.21	11.34	10.93	11.18	1,223,000	-0.03(-0.27%)
Nov 18, 2003	10.64	11.18	10.63	11.21	1,469,700	+0.59(+5.56%)
Nov 17, 2003	10.56	10.75	10.36	10.62	1,231,200	-0.22(-2.03%)
Nov 14, 2003	11.04	11.04	10.74	10.84	1,474,100	-0.07(-0.64%)
Nov 13, 2003	11.30	11.30	10.89	10.91	1,319,900	-0.33(-2.94%)
Nov 12, 2003	10.57	11.20	10.52	11.24	1,548,800	+0.84(+8.08%)
Nov 11, 2003	10.65	10.74	10.32	10.40	890,600	-0.12(-1.14%)
Nov 10, 2003	10.93	10.93	10.52	10.52	879,500	-0.22(-2.05%)
Nov 07, 2003	10.23	10.88	10.11	10.74	1,496,400	+0.45(+4.37%)
Nov 06, 2003	10.37	10.42	10.25	10.29	932,600	-0.16(-1.53%)
Nov 05, 2003	10.65	10.81	10.44	10.45	902,000	-0.21(-1.97%)
Nov 04, 2003	10.56	10.85	10.41	10.66	1,263,700	+0.11(+1.04%)
Nov 03, 2003	10.87	10.87	10.44	10.55	2,483,138	-0.27(-2.50%)
Oct 31, 2003	10.86	11.28	10.52	10.82	3,140,500	-0.04(-0.37%)
Oct 30, 2003	14.02	12.55	10.92	10.86	9,336,000	-3.16(-22.54%)
Oct 29, 2003	13.81	14.15	13.79	14.02	756,600	+0.21(+1.52%)
Oct 28, 2003	13.83	13.92	13.62	13.81	648,100	-0.25(-1.78%)
Oct 27, 2003	14.05	14.10	13.85	14.06	651,400	-0.02(-0.14%)
Oct 24, 2003	13.85	14.20	13.68	14.08	1,164,400	+0.62(+4.61%)
Oct 23, 2003	13.83	13.83	13.35	13.46	888,100	-0.29(-2.11%)
Oct 22, 2003	13.73	13.87	13.55	13.75	1,560,800	+0.45(+3.38%)
Oct 21, 2003	12.81	13.39	12.80	13.30	1,123,500	+0.64(+5.06%)
Oct 20, 2003	12.71	12.82	12.64	12.66	395,400	+0.10(+0.80%)
Oct 17, 2003	12.86	12.95	12.56	12.56	643,700	-0.38(-2.94%)
Oct 16, 2003	12.72	12.94	12.72	12.94	494,900	+0.30(+2.37%)
Oct 15, 2003	12.71	12.91	12.56	12.64	451,700	-0.12(-0.94%)
Oct 14, 2003	12.80	12.86	12.79	12.76	494,600	-0.11(-0.85%)
Oct 13, 2003	12.70	12.95	12.58	12.87	591,100	+0.26(+2.06%)
Oct 10, 2003	12.85	12.93	12.61	12.61	822,100	-0.08(-0.63%)
Oct 09, 2003	12.45	12.69	12.25	12.69	812,000	+0.16(+1.28%)
Oct 08, 2003	12.54	12.81	12.53	12.53	730,400	-0.01(-0.08%)
Oct 07, 2003	12.41	12.70	12.41	12.54	1,241,200	+0.40(+3.29%)
Oct 06, 2003	12.15	12.19	11.97	12.14	809,500	+0.10(+0.83%)
Oct 03, 2003	12.49	12.58	11.91	12.04	1,377,300	-0.46(-3.68%)
Oct 02, 2003	12.45	12.60	12.28	12.50	583,900	-0.09(-0.71%)

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.