Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.41	11.48	11.36	11.40	10,194,818	+0.04(+0.38%)
Dec 30, 2003	11.28	11.45	11.28	11.36	9,772,070	+0.07(+0.66%)
Dec 29, 2003	11.13	11.31	10.98	11.29	10,601,656	+0.22(+1.97%)
Dec 26, 2003	11.07	11.12	11.06	11.07	2,811,501	+0.07(+0.60%)
Dec 24, 2003	10.98	11.12	10.97	11.00	3,919,889	+0.02(+0.20%)
Dec 23, 2003	10.98	11.03	10.94	10.98	6,669,645	-0.02(-0.20%)
Dec 22, 2003	10.98	11.01	10.92	11.00	7,929,176	+0.01(+0.10%)
Dec 19, 2003	11.04	11.05	10.98	10.99	15,446,590	-0.04(-0.34%)
Dec 18, 2003	10.92	11.10	10.89	11.03	16,160,262	+0.24(+2.21%)
Dec 17, 2003	10.72	10.85	10.68	10.79	10,399,373	+0.14(+1.29%)
Dec 16, 2003	10.44	10.68	10.44	10.65	10,559,608	+0.23(+2.22%)
Dec 15, 2003	10.59	10.59	10.42	10.42	11,947,934	-0.17(-1.62%)
Dec 12, 2003	10.49	10.61	10.47	10.59	8,531,857	+0.10(+0.94%)
Dec 11, 2003	10.41	10.52	10.38	10.49	10,282,322	+0.11(+1.04%)
Dec 10, 2003	10.43	10.43	10.36	10.39	11,916,493	-0.03(-0.25%)
Dec 09, 2003	10.38	10.54	10.41	10.41	10,199,363	+0.04(+0.34%)
Dec 08, 2003	10.29	10.38	10.26	10.38	9,531,528	+0.08(+0.78%)
Dec 05, 2003	10.24	10.31	10.23	10.30	8,500,417	+0.05(+0.49%)
Dec 04, 2003	10.06	10.27	10.05	10.25	10,095,949	+0.20(+2.00%)
Dec 03, 2003	10.04	10.16	10.04	10.04	9,686,838	+0.06(+0.61%)
Dec 02, 2003	9.977	10.09	9.976	9.984	9,736,462	-0.01(-0.08%)
Dec 01, 2003	10.11	10.11	9.933	9.992	12,172,566	+0.08(+0.80%)
Nov 28, 2003	9.962	9.962	9.903	9.913	3,736,925	-0.02(-0.20%)
Nov 26, 2003	9.860	9.963	9.857	9.933	10,268,685	+0.09(+0.91%)
Nov 25, 2003	9.771	9.872	9.769	9.843	8,255,328	+0.07(+0.74%)
Nov 24, 2003	9.754	9.839	9.741	9.770	8,796,264	+0.07(+0.73%)
Nov 21, 2003	9.777	9.834	9.708	9.699	8,001,528	-0.07(-0.70%)
Nov 20, 2003	9.500	9.867	9.390	9.768	8,200,780	-0.03(-0.27%)
Nov 19, 2003	9.655	9.826	9.655	9.794	8,602,694	+0.09(+0.90%)
Nov 18, 2003	9.741	9.778	9.699	9.707	10,835,758	-0.01(-0.08%)
Nov 17, 2003	9.740	9.803	9.671	9.715	8,238,661	-0.09(-0.90%)
Nov 14, 2003	9.999	9.999	9.774	9.803	13,647,260	-0.20(-1.95%)
Nov 13, 2003	9.873	10.01	9.868	9.999	11,883,537	+0.14(+1.39%)
Nov 12, 2003	9.820	9.894	9.797	9.861	6,962,462	+0.07(+0.76%)
Nov 11, 2003	9.737	9.807	9.713	9.787	4,472,567	+0.04(+0.46%)
Nov 10, 2003	9.844	9.863	9.749	9.742	6,842,002	-0.10(-0.99%)
Nov 07, 2003	9.867	9.882	9.787	9.840	6,963,220	+0.05(+0.54%)
Nov 06, 2003	9.711	9.808	9.657	9.787	7,125,728	+0.06(+0.65%)
Nov 05, 2003	9.756	9.774	9.688	9.724	7,331,041	-0.03(-0.32%)
Nov 04, 2003	9.737	9.790	9.700	9.756	9,270,151	-0.05(-0.50%)
Nov 03, 2003	9.807	9.893	9.769	9.804	9,712,161	-0.00(-0.03%)
Oct 31, 2003	9.490	9.893	9.629	9.807	19,790,742	+0.32(+3.34%)
Oct 30, 2003	9.636	9.636	9.406	9.490	16,887,570	-0.16(-1.64%)
Oct 29, 2003	9.686	9.715	9.633	9.649	10,564,912	-0.04(-0.40%)
Oct 28, 2003	9.629	9.691	9.626	9.687	8,151,157	+0.07(+0.77%)
Oct 27, 2003	9.651	9.679	9.579	9.613	7,246,188	-0.04(-0.40%)
Oct 24, 2003	9.702	9.715	9.577	9.651	8,425,413	-0.09(-0.93%)
Oct 23, 2003	9.700	9.764	9.612	9.742	10,289,898	+0.04(+0.44%)
Oct 22, 2003	9.803	9.803	9.669	9.700	7,790,533	-0.10(-1.05%)
Oct 21, 2003	9.810	9.853	9.749	9.803	10,751,663	-0.01(-0.05%)
Oct 20, 2003	9.732	9.818	9.690	9.808	7,671,588	+0.08(+0.79%)
Oct 17, 2003	9.828	9.849	9.704	9.732	7,004,131	-0.10(-0.98%)
Oct 16, 2003	9.774	9.844	9.774	9.828	7,078,377	+0.06(+0.62%)
Oct 15, 2003	9.900	9.900	9.741	9.768	10,510,363	-0.13(-1.32%)
Oct 14, 2003	9.828	9.900	9.770	9.898	8,103,048	+0.07(+0.73%)
Oct 13, 2003	9.787	9.889	9.768	9.827	6,751,088	+0.09(+0.88%)
Oct 10, 2003	9.705	9.778	9.712	9.741	7,123,076	+0.04(+0.37%)
Oct 09, 2003	9.698	9.775	9.655	9.705	10,651,279	+0.02(+0.23%)
Oct 08, 2003	9.765	9.787	9.669	9.683	7,024,586	-0.08(-0.84%)
Oct 07, 2003	9.682	9.778	9.642	9.765	8,320,483	+0.04(+0.38%)
Oct 06, 2003	9.728	9.753	9.675	9.728	6,041,584	+0.08(+0.85%)
Oct 03, 2003	9.688	9.732	9.629	9.646	9,662,216	+0.04(+0.38%)
Oct 02, 2003	9.552	9.645	9.538	9.609	8,915,588	-0.04(-0.45%)

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.